Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	49.32	49.77	48.82	49.38	371,222	-0.73(-1.45%)
May 30, 2019	50.05	50.77	49.96	50.11	236,565	+0.34(+0.69%)
May 29, 2019	49.12	50.35	49.12	49.77	439,010	+0.05(+0.10%)
May 28, 2019	49.69	50.06	49.12	49.72	345,053	+0.13(+0.26%)
May 24, 2019	50.02	50.30	49.38	49.59	367,361	+0.07(+0.14%)
May 23, 2019	49.19	49.73	48.57	49.52	470,261	-0.61(-1.22%)
May 22, 2019	50.20	50.53	48.91	50.13	246,342	-0.79(-1.55%)
May 21, 2019	50.40	51.03	49.99	50.92	295,133	+1.38(+2.78%)
May 20, 2019	50.04	50.53	48.92	49.54	517,091	-1.55(-3.03%)
May 17, 2019	52.08	52.37	50.86	51.09	456,154	-1.40(-2.66%)
May 16, 2019	52.67	53.24	51.95	52.48	477,426	-0.51(-0.97%)
May 15, 2019	50.94	53.47	49.99	53.00	781,485	+5.23(+10.94%)
May 14, 2019	46.89	47.99	46.78	47.77	334,742	+1.24(+2.67%)
May 13, 2019	48.68	49.08	46.46	46.53	577,636	-3.61(-7.20%)
May 10, 2019	50.02	50.82	49.58	50.14	267,190	-0.41(-0.82%)
May 09, 2019	50.17	50.83	49.40	50.55	385,609	-0.46(-0.91%)
May 08, 2019	50.31	51.46	50.30	51.02	399,011	+0.37(+0.74%)
May 07, 2019	54.38	54.78	49.88	50.64	1,020,909	-2.51(-4.72%)
May 06, 2019	56.37	56.92	55.48	53.15	593,420	-4.85(-8.37%)
May 03, 2019	56.60	58.06	56.31	58.01	293,706	+1.55(+2.74%)
May 02, 2019	56.20	57.88	56.17	56.46	236,905	+0.24(+0.42%)
May 01, 2019	57.30	57.44	56.16	56.22	411,514	-0.63(-1.11%)
Apr 30, 2019	56.70	57.21	56.16	56.85	249,714	+0.25(+0.43%)
Apr 29, 2019	56.86	57.40	56.20	56.61	192,520	-0.25(-0.43%)
Apr 26, 2019	57.12	57.14	55.25	56.85	227,772	-0.64(-1.11%)
Apr 25, 2019	58.16	58.37	56.81	57.49	330,158	-0.40(-0.70%)
Apr 24, 2019	56.28	58.22	55.87	57.90	394,976	+1.64(+2.92%)
Apr 23, 2019	56.54	56.98	55.96	56.25	270,904	-0.23(-0.40%)
Apr 22, 2019	56.55	56.71	55.74	56.48	193,201	-0.14(-0.24%)
Apr 18, 2019	56.29	57.15	55.91	56.62	370,003	+0.63(+1.13%)
Apr 17, 2019	55.55	56.03	54.90	55.99	369,996	+1.11(+2.03%)
Apr 16, 2019	53.62	55.47	53.33	54.88	283,992	+1.57(+2.95%)
Apr 15, 2019	53.69	54.06	52.94	53.30	203,744	-0.44(-0.82%)
Apr 12, 2019	53.20	53.92	52.32	53.74	206,437	+1.07(+2.04%)
Apr 11, 2019	52.98	53.28	52.51	52.67	128,589	-0.20(-0.37%)
Apr 10, 2019	53.31	54.12	52.53	52.87	249,524	-0.33(-0.63%)
Apr 09, 2019	53.62	54.20	52.81	53.20	492,033	-0.58(-1.08%)
Apr 08, 2019	53.89	54.00	53.30	53.78	307,143	-0.19(-0.35%)
Apr 05, 2019	52.02	54.14	51.95	53.97	449,347	+1.97(+3.79%)
Apr 04, 2019	51.73	52.28	51.49	52.00	385,940	+0.28(+0.53%)
Apr 03, 2019	50.89	52.14	50.80	51.73	484,296	+1.51(+3.00%)
Apr 02, 2019	50.07	50.49	49.58	50.22	243,903	+0.16(+0.31%)
Apr 01, 2019	49.42	50.15	49.34	50.06	379,266	+1.16(+2.38%)
Mar 29, 2019	48.01	49.09	47.44	48.90	308,640	+1.28(+2.69%)
Mar 28, 2019	47.30	47.79	46.70	47.62	205,872	+0.38(+0.81%)
Mar 27, 2019	47.20	47.84	46.53	47.24	276,009	-0.19(-0.39%)
Mar 26, 2019	48.07	48.53	47.27	47.42	223,500	-0.36(-0.76%)
Mar 25, 2019	48.00	48.47	47.31	47.79	192,394	-0.30(-0.61%)
Mar 22, 2019	49.51	49.99	47.86	48.08	233,359	-1.84(-3.69%)
Mar 21, 2019	48.15	50.53	48.15	49.92	177,049	+1.72(+3.57%)
Mar 20, 2019	48.16	48.94	47.61	48.20	434,303	+0.03(+0.06%)
Mar 19, 2019	48.11	48.74	47.79	48.17	235,926	+0.31(+0.64%)
Mar 18, 2019	47.77	48.57	47.30	47.87	189,894	+0.08(+0.16%)
Mar 15, 2019	47.01	49.21	46.23	47.79	500,347	+0.98(+2.10%)
Mar 14, 2019	46.49	47.46	46.01	46.80	236,266	+0.31(+0.66%)
Mar 13, 2019	47.22	47.25	46.45	46.50	178,096	-0.63(-1.34%)
Mar 12, 2019	47.34	47.44	46.62	47.13	356,890	-0.05(-0.10%)
Mar 11, 2019	46.24	47.65	45.85	47.18	319,509	+1.17(+2.55%)
Mar 08, 2019	45.86	46.75	45.29	46.01	200,240	-0.39(-0.85%)
Mar 07, 2019	48.17	48.17	46.31	46.40	280,309	-1.91(-3.95%)
Mar 06, 2019	49.58	49.58	48.02	48.31	288,520	-1.21(-2.45%)
Mar 05, 2019	50.17	50.54	49.52	49.52	266,905	-0.61(-1.22%)
Mar 04, 2019	50.48	51.23	49.79	50.13	241,782	-0.22(-0.43%)