Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	57.41	58.50	57.17	57.18	259,109	+0.15(+0.26%)
Jun 28, 2018	57.46	58.01	56.34	57.04	394,193	-0.49(-0.86%)
Jun 27, 2018	59.56	60.21	57.47	57.53	189,055	-1.90(-3.20%)
Jun 26, 2018	58.83	60.03	58.83	59.43	474,478	+1.36(+2.34%)
Jun 25, 2018	59.41	59.44	57.71	58.07	537,763	-1.83(-3.06%)
Jun 22, 2018	59.99	60.31	58.92	59.90	498,288	+0.42(+0.71%)
Jun 21, 2018	60.05	60.21	59.09	59.48	308,980	-0.58(-0.97%)
Jun 20, 2018	60.50	60.98	59.60	60.06	242,448	-0.01(-0.02%)
Jun 19, 2018	58.96	60.14	58.66	60.07	305,987	+0.32(+0.53%)
Jun 18, 2018	59.06	59.89	57.84	59.75	316,144	+0.43(+0.73%)
Jun 15, 2018		60.96	59.15	59.32	609,625	-1.64(-2.70%)
Jun 14, 2018	61.03	61.69	60.76	60.96	264,661	+0.10(+0.16%)
Jun 13, 2018	61.20	61.89	60.77	60.86	309,538	-0.33(-0.55%)
Jun 12, 2018	61.26	61.26	60.25	61.20	406,039	+0.34(+0.57%)
Jun 11, 2018	62.10	62.27	60.23	60.85	392,606	-1.25(-2.01%)
Jun 08, 2018	63.83	64.39	61.26	62.11	679,736	-2.74(-4.22%)
Jun 07, 2018	67.01	67.06	64.46	64.84	727,824	-3.26(-4.78%)
Jun 06, 2018	67.47	68.13	66.97	68.10	329,759	+0.89(+1.32%)
Jun 05, 2018	65.92	67.31	65.82	67.21	281,519	+1.62(+2.48%)
Jun 04, 2018	65.78	66.15	65.16	65.59	206,000	+0.10(+0.15%)
Jun 01, 2018	64.99	65.85	64.77	65.49	183,971	+0.98(+1.53%)
May 31, 2018	65.46	65.94	64.38	64.51	241,954	-0.98(-1.50%)
May 30, 2018	65.37	66.89	65.09	65.49	463,471	+0.64(+0.99%)
May 29, 2018	64.29	65.32	62.45	64.85	320,074	-0.11(-0.17%)
May 25, 2018		64.96	64.96	64.96	0	-0.16(-0.24%)
May 24, 2018	64.54	65.26	64.07	65.12	227,439	+0.58(+0.90%)
May 23, 2018	63.81	64.95	63.65	64.54	184,746	+0.35(+0.55%)
May 22, 2018	63.72	65.28	63.72	64.18	210,873	+0.92(+1.45%)
May 21, 2018	63.49	64.23	62.72	63.27	199,878	+0.61(+0.97%)
May 18, 2018	64.43	64.45	61.68	62.66	470,879	-2.45(-3.76%)
May 17, 2018	65.18	65.63	64.55	65.11	279,912	-0.15(-0.23%)
May 16, 2018	64.38	65.82	64.35	65.26	252,425	+1.25(+1.95%)
May 15, 2018	64.31	64.48	63.73	64.00	245,010	-0.23(-0.35%)
May 14, 2018	64.25	65.46	64.11	64.23	208,191	+0.43(+0.68%)
May 11, 2018	64.67	64.77	63.21	63.80	258,485	-1.07(-1.65%)
May 10, 2018	64.15	65.11	63.60	64.87	275,582	+1.11(+1.74%)
May 09, 2018	63.45	64.04	62.95	63.76	284,282	+0.44(+0.70%)
May 08, 2018	62.70	63.53	62.56	63.32	285,936	+0.52(+0.83%)
May 07, 2018	62.25	63.21	61.80	62.79	378,483	+1.24(+2.01%)
May 04, 2018	60.19	62.19	59.71	61.55	329,156	+1.03(+1.71%)
May 03, 2018	59.86	60.89	58.26	60.52	566,777	+0.32(+0.54%)
May 02, 2018	59.35	61.12	58.97	60.20	666,883	+0.91(+1.53%)
May 01, 2018	59.27	59.59	56.45	59.29	751,162	+0.67(+1.14%)
Apr 30, 2018	60.00	60.44	58.24	58.62	509,079	-1.37(-2.28%)
Apr 27, 2018	61.24	61.45	58.97	59.99	390,576	-1.14(-1.87%)
Apr 26, 2018	59.90	61.51	59.76	61.13	281,979	+1.87(+3.16%)
Apr 25, 2018	59.15	59.70	57.67	59.26	348,846	+0.31(+0.52%)
Apr 24, 2018	61.37	61.67	58.53	58.96	622,541	-1.80(-2.97%)
Apr 23, 2018	60.42	61.48	60.13	60.76	441,799	+0.71(+1.18%)
Apr 20, 2018	60.68	61.35	59.86	60.05	711,473	-0.92(-1.50%)
Apr 19, 2018	64.30	64.30	60.87	60.96	584,118	-3.96(-6.10%)
Apr 18, 2018	67.04	67.04	64.80	64.92	614,008	-2.43(-3.61%)
Apr 17, 2018	66.94	67.86	66.26	67.35	352,610	+1.15(+1.74%)
Apr 16, 2018	66.03	66.35	65.13	66.20	479,504	+0.84(+1.28%)
Apr 13, 2018	65.16	66.08	64.71	65.36	600,250	+0.96(+1.50%)
Apr 12, 2018	64.05	64.89	63.83	64.40	433,714	+0.70(+1.10%)
Apr 11, 2018	62.30	64.28	61.89	63.70	404,806	+0.91(+1.44%)
Apr 10, 2018	61.48	63.19	60.99	62.79	595,966	+2.27(+3.76%)
Apr 09, 2018	61.22	62.77	60.46	60.52	224,602	+0.15(+0.24%)
Apr 06, 2018	60.99	61.95	59.96	60.37	293,132	-1.58(-2.54%)
Apr 05, 2018	62.64	63.06	61.70	61.95	453,201	-0.04(-0.06%)
Apr 04, 2018	59.71	62.23	59.33	61.99	446,189	+0.70(+1.14%)
Apr 03, 2018	60.16	61.60	60.16	61.29	581,519	+1.69(+2.84%)