Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	57.41	58.50	57.17	57.18	259,129	+0.15(+0.26%)
Jun 28, 2018	57.45	58.01	56.33	57.03	394,222	-0.49(-0.86%)
Jun 27, 2018	59.55	60.20	57.46	57.52	189,069	-1.90(-3.20%)
Jun 26, 2018	58.82	60.02	58.82	59.42	474,514	+1.36(+2.34%)
Jun 25, 2018	59.40	59.43	57.71	58.06	537,803	-1.83(-3.06%)
Jun 22, 2018	59.98	60.31	58.91	59.90	498,325	+0.42(+0.71%)
Jun 21, 2018	60.04	60.20	59.09	59.47	309,003	-0.58(-0.97%)
Jun 20, 2018	60.50	60.98	59.60	60.05	242,466	-0.01(-0.02%)
Jun 19, 2018	58.95	60.13	58.66	60.06	306,010	+0.32(+0.53%)
Jun 18, 2018	59.06	59.89	57.84	59.75	316,167	+0.43(+0.73%)
Jun 15, 2018		60.96	59.15	59.31	609,670	-1.64(-2.70%)
Jun 14, 2018	61.03	61.69	60.75	60.96	264,681	+0.10(+0.16%)
Jun 13, 2018	61.19	61.88	60.76	60.86	309,562	-0.33(-0.55%)
Jun 12, 2018	61.25	61.25	60.25	61.19	406,069	+0.34(+0.57%)
Jun 11, 2018	62.09	62.26	60.22	60.85	392,636	-1.25(-2.01%)
Jun 08, 2018	63.82	64.39	61.25	62.10	679,787	-2.74(-4.22%)
Jun 07, 2018	67.00	67.05	64.45	64.84	727,878	-3.26(-4.78%)
Jun 06, 2018	67.47	68.12	66.96	68.09	329,784	+0.89(+1.32%)
Jun 05, 2018	65.92	67.31	65.81	67.21	281,540	+1.62(+2.48%)
Jun 04, 2018	65.77	66.15	65.15	65.58	206,016	+0.10(+0.15%)
Jun 01, 2018	64.98	65.84	64.76	65.49	183,985	+0.98(+1.53%)
May 31, 2018	65.46	65.94	64.37	64.50	241,973	-0.98(-1.50%)
May 30, 2018	65.37	66.88	65.08	65.49	463,506	+0.64(+0.99%)
May 29, 2018	64.29	65.32	62.45	64.85	320,098	-0.11(-0.17%)
May 25, 2018		64.95	64.95	64.95	0	-0.16(-0.24%)
May 24, 2018	64.53	65.25	64.07	65.11	227,456	+0.58(+0.90%)
May 23, 2018	63.80	64.95	63.65	64.53	184,760	+0.35(+0.55%)
May 22, 2018	63.71	65.28	63.71	64.18	210,889	+0.92(+1.45%)
May 21, 2018	63.49	64.23	62.71	63.26	199,893	+0.61(+0.97%)
May 18, 2018	64.42	64.44	61.68	62.65	470,914	-2.45(-3.76%)
May 17, 2018	65.17	65.62	64.54	65.10	279,933	-0.15(-0.23%)
May 16, 2018	64.37	65.81	64.34	65.25	252,444	+1.25(+1.95%)
May 15, 2018	64.31	64.47	63.72	64.00	245,028	-0.23(-0.35%)
May 14, 2018	64.25	65.46	64.11	64.23	208,207	+0.43(+0.68%)
May 11, 2018	64.67	64.77	63.21	63.79	258,505	-1.07(-1.65%)
May 10, 2018	64.15	65.10	63.60	64.87	275,603	+1.11(+1.74%)
May 09, 2018	63.45	64.04	62.95	63.75	284,303	+0.44(+0.70%)
May 08, 2018	62.69	63.53	62.56	63.31	285,957	+0.52(+0.83%)
May 07, 2018	62.25	63.20	61.80	62.79	378,511	+1.24(+2.01%)
May 04, 2018	60.18	62.19	59.71	61.55	329,180	+1.03(+1.71%)
May 03, 2018	59.86	60.89	58.25	60.52	566,819	+0.32(+0.54%)
May 02, 2018	59.34	61.12	58.97	60.19	666,933	+0.91(+1.53%)
May 01, 2018	59.27	59.58	56.45	59.29	751,218	+0.67(+1.14%)
Apr 30, 2018	59.99	60.44	58.23	58.62	509,117	-1.37(-2.28%)
Apr 27, 2018	61.23	61.44	58.97	59.98	390,606	-1.14(-1.87%)
Apr 26, 2018	59.90	61.51	59.76	61.13	282,000	+1.87(+3.16%)
Apr 25, 2018	59.15	59.70	57.66	59.26	348,872	+0.31(+0.52%)
Apr 24, 2018	61.36	61.66	58.53	58.95	622,588	-1.80(-2.97%)
Apr 23, 2018	60.42	61.48	60.12	60.75	441,832	+0.71(+1.18%)
Apr 20, 2018	60.67	61.34	59.86	60.04	711,526	-0.92(-1.50%)
Apr 19, 2018	64.30	64.30	60.87	60.96	584,161	-3.96(-6.10%)
Apr 18, 2018	67.03	67.03	64.80	64.92	614,054	-2.43(-3.61%)
Apr 17, 2018	66.93	67.86	66.25	67.35	352,636	+1.15(+1.74%)
Apr 16, 2018	66.03	66.34	65.12	66.20	479,540	+0.84(+1.28%)
Apr 13, 2018	65.15	66.08	64.71	65.36	600,295	+0.96(+1.50%)
Apr 12, 2018	64.05	64.89	63.82	64.39	433,746	+0.70(+1.10%)
Apr 11, 2018	62.30	64.28	61.88	63.70	404,836	+0.91(+1.44%)
Apr 10, 2018	61.48	63.18	60.99	62.79	596,010	+2.27(+3.76%)
Apr 09, 2018	61.21	62.77	60.46	60.52	224,618	+0.15(+0.24%)
Apr 06, 2018	60.99	61.94	59.95	60.37	293,154	-1.57(-2.54%)
Apr 05, 2018	62.63	63.06	61.70	61.94	453,235	-0.04(-0.06%)
Apr 04, 2018	59.71	62.23	59.32	61.98	446,222	+0.70(+1.14%)
Apr 03, 2018	60.15	61.60	60.15	61.28	581,563	+1.69(+2.84%)