Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	49.75	51.13	49.64	50.49	299,200	+0.43(+0.87%)
Jan 30, 2019	49.20	50.58	48.97	50.06	367,808	+1.41(+2.89%)
Jan 29, 2019	50.19	50.19	48.45	48.65	304,157	-1.56(-3.10%)
Jan 28, 2019	48.87	51.13	46.92	50.20	283,499	+0.00(+0.00%)
Jan 25, 2019	48.23	50.31	47.84	50.20	363,169	+2.41(+5.05%)
Jan 24, 2019	45.04	48.32	44.72	47.79	276,217	+3.25(+7.29%)
Jan 23, 2019	45.32	45.57	44.39	44.54	249,103	-0.37(-0.83%)
Jan 22, 2019	46.94	46.94	44.58	44.92	314,043	-2.33(-4.94%)
Jan 18, 2019	45.17	47.74	45.17	47.25	348,235	+2.22(+4.94%)
Jan 17, 2019	44.68	45.23	44.17	45.03	297,664	+0.13(+0.29%)
Jan 16, 2019	44.75	46.09	44.64	44.90	319,135	+0.16(+0.35%)
Jan 15, 2019	44.92	45.12	44.00	44.74	156,753	-0.06(-0.13%)
Jan 14, 2019	44.84	45.08	43.95	44.80	205,695	-0.51(-1.13%)
Jan 11, 2019	44.71	45.68	44.48	45.31	251,831	+0.39(+0.88%)
Jan 10, 2019	43.64	45.03	43.44	44.92	211,785	+0.95(+2.17%)
Jan 09, 2019	42.34	44.08	42.34	43.96	282,131	+1.66(+3.93%)
Jan 08, 2019	43.65	43.65	41.68	42.30	224,342	-1.05(-2.43%)
Jan 07, 2019	42.46	44.19	42.35	43.35	225,646	+1.03(+2.44%)
Jan 04, 2019	41.01	42.58	40.63	42.32	201,647	+1.97(+4.88%)
Jan 03, 2019	42.28	42.28	40.12	40.35	296,206	-2.32(-5.44%)
Jan 02, 2019	41.42	43.20	41.42	42.67	222,116	+0.41(+0.98%)
Dec 31, 2018	42.38	42.50	41.32	42.26	285,760	+0.22(+0.52%)
Dec 28, 2018	42.17	43.19	41.28	42.04	352,197	+0.02(+0.05%)
Dec 27, 2018	40.04	42.09	40.04	42.02	368,433	+1.25(+3.07%)
Dec 26, 2018	38.53	40.84	38.16	40.77	269,065	+2.54(+6.64%)
Dec 24, 2018	39.13	39.59	38.14	38.23	149,127	-1.14(-2.90%)
Dec 21, 2018	39.66	40.33	39.16	39.38	1,334,532	-0.29(-0.72%)
Dec 20, 2018	39.78	40.64	38.88	39.66	446,714	-0.14(-0.35%)
Dec 19, 2018	41.30	42.05	39.73	39.80	500,736	-1.79(-4.31%)
Dec 18, 2018	40.65	42.11	40.38	41.59	391,175	+1.25(+3.10%)
Dec 17, 2018	40.22	41.48	40.22	40.34	471,629	-0.03(-0.07%)
Dec 14, 2018	40.05	41.50	40.02	40.37	355,245	-0.19(-0.46%)
Dec 13, 2018	41.81	42.13	40.52	40.56	415,128	-0.90(-2.16%)
Dec 12, 2018	40.95	42.01	40.54	41.45	311,870	+0.93(+2.28%)
Dec 11, 2018	41.75	42.39	40.39	40.53	276,997	-0.53(-1.29%)
Dec 10, 2018	41.14	41.45	40.67	41.06	326,670	+0.11(+0.26%)
Dec 07, 2018	42.84	43.11	40.81	40.95	295,208	-2.00(-4.65%)
Dec 06, 2018	43.12	43.29	42.31	42.95	371,445	-1.08(-2.46%)
Dec 04, 2018	46.07	46.44	43.64	44.03	360,324	-2.23(-4.83%)
Dec 03, 2018	46.98	47.40	45.65	46.27	360,290	-0.04(-0.09%)
Nov 30, 2018	45.79	46.44	45.11	46.31	308,515	+0.38(+0.84%)
Nov 29, 2018	45.89	46.49	45.22	45.92	368,850	-0.25(-0.53%)
Nov 28, 2018	44.71	46.24	44.11	46.17	298,595	+1.86(+4.20%)
Nov 27, 2018	43.90	44.85	43.65	44.31	296,120	+0.24(+0.54%)
Nov 26, 2018	43.14	44.24	42.79	44.07	282,112	+1.43(+3.35%)
Nov 23, 2018	42.18	43.33	41.94	42.64	111,642	+0.07(+0.16%)
Nov 21, 2018		42.57	42.57	42.57	0	+0.73(+1.74%)
Nov 20, 2018	40.80	42.85	40.41	41.85	263,297	+0.11(+0.26%)
Nov 19, 2018	42.72	43.24	41.46	41.74	252,716	-1.04(-2.44%)
Nov 16, 2018	41.24	42.92	40.62	42.78	352,197	+0.49(+1.16%)
Nov 15, 2018	41.01	42.56	40.38	42.29	257,457	+0.94(+2.26%)
Nov 14, 2018	41.84	42.70	40.77	41.35	339,388	+0.02(+0.05%)
Nov 13, 2018	41.50	42.40	41.09	41.33	327,916	+0.15(+0.36%)
Nov 12, 2018	42.45	42.46	40.91	41.19	327,044	-1.51(-3.53%)
Nov 09, 2018	43.90	43.90	42.06	42.69	352,400	-1.61(-3.64%)
Nov 08, 2018	44.34	45.35	43.42	44.31	252,260	-0.28(-0.62%)
Nov 07, 2018	44.86	44.98	43.67	44.58	412,956	+0.24(+0.53%)
Nov 06, 2018	43.88	44.59	43.37	44.35	420,149	+0.28(+0.63%)
Nov 05, 2018	46.16	46.30	43.57	44.07	353,345	-2.07(-4.48%)
Nov 02, 2018	46.54	47.10	45.01	46.14	515,954	-0.25(-0.53%)