Advanced Energy (NQ: AEIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.51	13.52	13.14	13.24	730,223	-0.20(-1.49%)
Jun 29, 2006	12.42	13.47	12.42	13.44	375,400	+1.04(+8.39%)
Jun 28, 2006	12.47	12.47	12.09	12.40	245,105	+0.01(+0.08%)
Jun 27, 2006	12.73	12.87	12.25	12.39	493,023	-0.36(-2.82%)
Jun 26, 2006	12.67	12.79	12.60	12.75	356,600	+0.12(+0.95%)
Jun 23, 2006	12.77	12.86	12.60	12.63	388,174	-0.27(-2.09%)
Jun 22, 2006	13.01	13.10	12.81	12.90	347,675	-0.16(-1.23%)
Jun 21, 2006	12.83	13.13	12.82	13.06	398,968	+0.23(+1.79%)
Jun 20, 2006	12.82	13.15	12.68	12.83	353,283	-0.06(-0.47%)
Jun 19, 2006	13.36	13.43	12.82	12.89	337,831	-0.45(-3.37%)
Jun 16, 2006	13.86	13.90	13.11	13.34	570,245	-0.55(-3.96%)
Jun 15, 2006	13.22	13.98	13.09	13.89	508,752	+0.78(+5.95%)
Jun 14, 2006	13.08	13.53	12.94	13.11	482,944	+0.06(+0.46%)
Jun 13, 2006	13.31	13.77	12.98	13.05	489,437	-0.29(-2.17%)
Jun 12, 2006	13.72	13.95	13.20	13.34	383,205	-0.42(-3.05%)
Jun 09, 2006	13.98	14.24	13.65	13.76	221,645	-0.12(-0.86%)
Jun 08, 2006	14.20	14.51	13.47	13.88	480,332	-0.39(-2.73%)
Jun 07, 2006	13.92	14.44	13.64	14.27	812,440	+0.33(+2.37%)
Jun 06, 2006	13.92	14.06	13.56	13.94	266,990	+0.11(+0.80%)
Jun 05, 2006	14.40	14.47	13.79	13.83	329,100	-0.59(-4.09%)
Jun 02, 2006	14.76	14.97	14.18	14.42	269,651	-0.25(-1.70%)
Jun 01, 2006	14.06	14.70	14.05	14.67	429,117	+0.57(+4.04%)
May 31, 2006	13.87	14.21	13.70	14.10	561,301	+0.27(+1.95%)
May 30, 2006	13.86	14.30	13.74	13.83	538,667	-0.44(-3.08%)
May 26, 2006	13.52	14.44	13.45	14.27	475,482	+0.77(+5.70%)
May 25, 2006	13.53	13.66	13.37	13.50	367,137	+0.00(+0.00%)
May 24, 2006	13.91	13.93	13.20	13.50	929,923	-0.46(-3.30%)
May 23, 2006	14.40	14.64	13.94	13.96	282,564	-0.39(-2.72%)
May 22, 2006	14.22	14.40	13.83	14.35	525,674	-0.01(-0.07%)
May 19, 2006	14.52	14.68	14.09	14.36	363,550	-0.19(-1.31%)
May 18, 2006	14.52	15.12	14.46	14.55	408,911	+0.09(+0.62%)
May 17, 2006	14.70	14.93	14.16	14.46	587,843	-0.34(-2.30%)
May 16, 2006	14.69	15.03	14.55	14.80	397,563	+0.19(+1.30%)
May 15, 2006	14.93	14.93	14.29	14.61	529,159	-0.40(-2.66%)
May 12, 2006	15.34	15.66	14.98	15.01	514,092	-0.44(-2.85%)
May 11, 2006	16.08	16.12	15.37	15.45	380,655	-0.57(-3.56%)
May 10, 2006	16.69	16.70	15.97	16.02	377,095	-0.69(-4.13%)
May 09, 2006	16.71	17.13	16.63	16.71	609,277	-0.07(-0.42%)
May 08, 2006	16.96	17.02	16.69	16.78	357,222	-0.15(-0.89%)
May 05, 2006	17.18	17.40	16.89	16.93	696,998	-0.15(-0.88%)
May 04, 2006	16.15	17.15	16.05	17.08	843,327	+1.01(+6.29%)
May 03, 2006	15.19	16.15	15.16	16.07	1,122,473	+0.97(+6.42%)
May 02, 2006	14.86	15.28	14.86	15.10	493,154	+0.18(+1.21%)
May 01, 2006	15.75	15.75	14.85	14.92	501,238	-0.77(-4.91%)
Apr 28, 2006	15.48	16.16	15.37	15.69	930,900	+0.09(+0.58%)
Apr 27, 2006	15.55	15.94	14.09	15.60	1,364,435	+0.01(+0.06%)
Apr 26, 2006	15.88	15.88	15.30	15.59	409,499	-0.21(-1.33%)
Apr 25, 2006	15.10	15.84	14.82	15.80	701,836	+0.68(+4.50%)
Apr 24, 2006	15.34	15.56	15.06	15.12	246,775	-0.33(-2.14%)
Apr 21, 2006	15.58	15.98	15.10	15.45	771,819	-0.02(-0.13%)
Apr 20, 2006	15.09	15.50	14.88	15.47	710,358	+0.34(+2.25%)
Apr 19, 2006	14.97	15.36	14.97	15.13	432,255	+0.16(+1.07%)
Apr 18, 2006	14.60	14.99	14.48	14.97	439,885	+0.50(+3.46%)
Apr 17, 2006	15.09	15.29	14.34	14.47	286,003	-0.69(-4.55%)
Apr 13, 2006	14.80	15.19	14.63	15.16	309,424	+0.40(+2.71%)
Apr 12, 2006	14.44	14.93	14.43	14.76	241,547	+0.32(+2.22%)
Apr 11, 2006	14.53	14.57	14.07	14.44	535,150	-0.05(-0.35%)
Apr 10, 2006	15.03	15.03	14.45	14.49	431,059	-0.49(-3.27%)
Apr 07, 2006	15.40	15.59	14.75	14.98	366,930	-0.34(-2.22%)
Apr 06, 2006	15.15	15.50	15.08	15.32	238,020	+0.17(+1.12%)
Apr 05, 2006	15.05	15.23	14.84	15.15	269,246	+0.20(+1.34%)
Apr 04, 2006	14.92	15.08	14.70	14.95	546,240	+0.20(+1.36%)

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.