Advanced Energy (NQ: AEIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.20	20.00	19.06	19.52	666,200	+0.77(+4.11%)
Jul 30, 2003	19.25	19.40	18.27	18.75	476,100	-0.89(-4.53%)
Jul 29, 2003	20.49	20.56	19.48	19.64	615,200	-0.79(-3.87%)
Jul 28, 2003	19.51	20.69	19.33	20.43	803,600	+0.73(+3.71%)
Jul 25, 2003	19.76	19.97	19.16	19.70	930,800	-0.04(-0.20%)
Jul 24, 2003	19.36	19.99	19.30	19.74	544,000	+0.50(+2.60%)
Jul 23, 2003	18.40	19.24	18.18	19.24	527,900	+0.82(+4.45%)
Jul 22, 2003	16.90	18.45	16.82	18.42	862,500	+1.68(+10.04%)
Jul 21, 2003	17.40	17.40	16.38	16.74	356,300	-0.55(-3.18%)
Jul 18, 2003	17.44	17.60	16.25	17.29	559,000	-0.19(-1.09%)
Jul 17, 2003	18.72	18.76	17.17	17.48	574,000	-1.53(-8.04%)
Jul 16, 2003	19.19	19.26	18.51	19.01	291,000	-0.00(-0.01%)
Jul 15, 2003	18.40	19.24	18.38	19.01	688,800	+0.65(+3.54%)
Jul 14, 2003	18.09	18.47	17.77	18.36	378,900	+0.81(+4.62%)
Jul 11, 2003	17.51	17.96	17.40	17.55	208,800	+0.05(+0.29%)
Jul 10, 2003	17.35	17.99	17.23	17.50	284,300	-0.24(-1.35%)
Jul 09, 2003	17.17	17.92	17.05	17.74	593,500	+0.65(+3.80%)
Jul 08, 2003	15.80	17.26	15.80	17.09	443,200	+1.19(+7.48%)
Jul 07, 2003	15.01	15.98	14.88	15.90	476,700	+1.20(+8.16%)
Jul 03, 2003	15.18	15.25	14.70	14.70	281,100	-0.65(-4.23%)
Jul 02, 2003	14.24	15.38	14.24	15.35	655,700	+1.10(+7.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.