Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	49.41	49.86	48.91	49.47	370,546	-0.73(-1.45%)
May 30, 2019	50.14	50.86	50.05	50.20	236,134	+0.35(+0.69%)
May 29, 2019	49.21	50.44	49.21	49.86	438,211	+0.05(+0.10%)
May 28, 2019	49.78	50.15	49.21	49.81	344,425	+0.13(+0.26%)
May 24, 2019	50.11	50.39	49.47	49.68	366,693	+0.07(+0.14%)
May 23, 2019	49.28	49.82	48.65	49.61	469,405	-0.61(-1.22%)
May 22, 2019	50.29	50.62	49.00	50.22	245,894	-0.79(-1.55%)
May 21, 2019	50.49	51.12	50.08	51.01	294,596	+1.38(+2.78%)
May 20, 2019	50.13	50.63	49.01	49.63	516,150	-1.55(-3.03%)
May 17, 2019	52.18	52.46	50.96	51.18	455,324	-1.40(-2.66%)
May 16, 2019	52.77	53.34	52.04	52.58	476,558	-0.51(-0.97%)
May 15, 2019	51.03	53.57	50.08	53.09	780,063	+5.24(+10.94%)
May 14, 2019	46.98	48.07	46.87	47.86	334,132	+1.24(+2.67%)
May 13, 2019	48.77	49.17	46.54	46.61	576,585	-3.62(-7.20%)
May 10, 2019	50.11	50.91	49.67	50.23	266,704	-0.41(-0.82%)
May 09, 2019	50.26	50.92	49.49	50.65	384,908	-0.46(-0.91%)
May 08, 2019	50.40	51.55	50.40	51.11	398,284	+0.37(+0.74%)
May 07, 2019	54.48	54.88	49.97	50.74	1,019,051	-2.51(-4.72%)
May 06, 2019	56.47	57.03	55.58	53.25	592,340	-4.86(-8.37%)
May 03, 2019	56.70	58.17	56.42	58.11	293,171	+1.55(+2.74%)
May 02, 2019	56.31	57.98	56.28	56.56	236,474	+0.24(+0.42%)
May 01, 2019	57.40	57.55	56.26	56.33	410,765	-0.63(-1.11%)
Apr 30, 2019	56.80	57.31	56.26	56.96	249,260	+0.25(+0.43%)
Apr 29, 2019	56.97	57.50	56.31	56.71	192,170	-0.25(-0.43%)
Apr 26, 2019	57.22	57.24	55.35	56.96	227,357	-0.64(-1.11%)
Apr 25, 2019	58.27	58.48	56.91	57.60	329,557	-0.40(-0.70%)
Apr 24, 2019	56.39	58.33	55.97	58.00	394,257	+1.65(+2.92%)
Apr 23, 2019	56.64	57.09	56.06	56.36	270,411	-0.23(-0.40%)
Apr 22, 2019	56.65	56.81	55.84	56.58	192,849	-0.14(-0.24%)
Apr 18, 2019	56.40	57.25	56.01	56.72	369,329	+0.63(+1.13%)
Apr 17, 2019	55.65	56.13	55.00	56.09	369,323	+1.11(+2.03%)
Apr 16, 2019	53.71	55.57	53.43	54.98	283,475	+1.58(+2.95%)
Apr 15, 2019	53.79	54.16	53.03	53.40	203,373	-0.44(-0.82%)
Apr 12, 2019	53.30	54.02	52.41	53.84	206,062	+1.07(+2.04%)
Apr 11, 2019	53.07	53.38	52.61	52.77	128,355	-0.20(-0.37%)
Apr 10, 2019	53.41	54.22	52.63	52.96	249,070	-0.34(-0.63%)
Apr 09, 2019	53.71	54.30	52.90	53.30	491,138	-0.58(-1.08%)
Apr 08, 2019	53.99	54.10	53.40	53.88	306,584	-0.19(-0.35%)
Apr 05, 2019	52.12	54.24	52.05	54.07	448,529	+1.97(+3.79%)
Apr 04, 2019	51.82	52.37	51.58	52.10	385,237	+0.28(+0.53%)
Apr 03, 2019	50.98	52.23	50.89	51.82	483,415	+1.51(+3.00%)
Apr 02, 2019	50.16	50.58	49.68	50.31	243,459	+0.16(+0.31%)
Apr 01, 2019	49.51	50.24	49.43	50.15	378,576	+1.16(+2.38%)
Mar 29, 2019	48.09	49.18	47.53	48.99	308,078	+1.28(+2.69%)
Mar 28, 2019	47.38	47.88	46.78	47.71	205,498	+0.38(+0.81%)
Mar 27, 2019	47.28	47.92	46.61	47.32	275,507	-0.19(-0.39%)
Mar 26, 2019	48.16	48.62	47.35	47.51	223,093	-0.36(-0.76%)
Mar 25, 2019	48.08	48.56	47.40	47.88	192,044	-0.30(-0.61%)
Mar 22, 2019	49.60	50.08	47.95	48.17	232,935	-1.84(-3.69%)
Mar 21, 2019	48.24	50.63	48.24	50.02	176,727	+1.73(+3.57%)
Mar 20, 2019	48.25	49.03	47.70	48.29	433,513	+0.03(+0.06%)
Mar 19, 2019	48.20	48.83	47.88	48.26	235,496	+0.31(+0.64%)
Mar 18, 2019	47.86	48.66	47.38	47.95	189,548	+0.08(+0.16%)
Mar 15, 2019	47.10	49.30	46.32	47.88	499,436	+0.99(+2.10%)
Mar 14, 2019	46.57	47.55	46.09	46.89	235,836	+0.31(+0.66%)
Mar 13, 2019	47.30	47.33	46.53	46.58	177,772	-0.63(-1.34%)
Mar 12, 2019	47.42	47.53	46.70	47.22	356,240	-0.05(-0.10%)
Mar 11, 2019	46.33	47.74	45.93	47.26	318,927	+1.17(+2.55%)
Mar 08, 2019	45.94	46.84	45.37	46.09	199,876	-0.39(-0.85%)
Mar 07, 2019	48.26	48.26	46.40	46.49	279,799	-1.91(-3.95%)
Mar 06, 2019	49.67	49.67	48.11	48.40	287,995	-1.21(-2.44%)
Mar 05, 2019	50.26	50.63	49.61	49.61	266,419	-0.61(-1.22%)
Mar 04, 2019	50.57	51.33	49.88	50.22	241,342	-0.22(-0.43%)