Advanced Energy (NQ: AEIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.12	11.40	10.50	10.64	456,725	-0.49(-4.40%)
Jan 30, 2012	11.13	11.29	11.07	11.13	359,288	-0.13(-1.15%)
Jan 27, 2012	10.72	11.28	10.72	11.26	289,260	+0.23(+2.09%)
Jan 26, 2012	11.13	11.20	10.96	11.03	432,231	-0.01(-0.09%)
Jan 25, 2012	10.91	11.06	10.85	11.04	394,866	+0.09(+0.82%)
Jan 24, 2012	10.90	11.01	10.82	10.95	414,377	-0.02(-0.18%)
Jan 23, 2012	10.74	11.00	10.61	10.97	468,704	+0.25(+2.33%)
Jan 20, 2012	11.16	11.18	10.30	10.72	781,043	-0.47(-4.20%)
Jan 19, 2012	11.34	11.50	11.16	11.19	335,472	-0.11(-0.97%)
Jan 18, 2012	10.96	11.30	10.95	11.30	383,827	+0.29(+2.63%)
Jan 17, 2012	11.09	11.33	10.95	11.01	527,081	-0.15(-1.34%)
Jan 13, 2012	11.48	11.60	11.09	11.16	319,266	-0.50(-4.29%)
Jan 12, 2012	11.28	11.68	11.18	11.66	312,785	+0.35(+3.09%)
Jan 11, 2012	11.31	11.39	11.08	11.31	456,827	-0.02(-0.18%)
Jan 10, 2012	11.38	11.39	11.20	11.33	271,592	+0.11(+0.98%)
Jan 09, 2012	11.11	11.40	11.04	11.22	325,212	+0.19(+1.72%)
Jan 06, 2012	11.13	11.16	10.72	11.03	475,090	-0.14(-1.25%)
Jan 05, 2012	10.89	11.18	10.81	11.17	489,868	+0.17(+1.55%)
Jan 04, 2012	10.98	11.32	10.90	11.00	651,048	+0.27(+2.52%)
Dec 30, 2011	10.95	11.03	10.70	10.73	458,570	-0.22(-2.01%)
Dec 29, 2011	10.88	11.06	10.82	10.95	348,389	+0.08(+0.74%)
Dec 28, 2011	11.02	11.05	10.78	10.87	373,824	-0.14(-1.27%)
Dec 27, 2011	10.93	11.09	10.79	11.01	268,238	+0.02(+0.18%)
Dec 23, 2011	10.96	11.02	10.78	10.99	276,426	+0.01(+0.09%)
Dec 21, 2011	10.71	10.99	10.45	10.98	391,613	+0.21(+1.95%)
Dec 20, 2011	10.25	10.80	10.13	10.77	440,904	+0.76(+7.59%)
Dec 19, 2011	10.18	10.61	9.950	10.01	389,700	-0.11(-1.09%)
Dec 16, 2011	10.12	10.39	9.880	10.12	925,100	+0.09(+0.90%)
Dec 15, 2011	10.13	10.27	9.930	10.03	366,830	+0.03(+0.30%)
Dec 14, 2011	9.850	10.11	9.820	10.00	318,782	+0.05(+0.50%)
Dec 13, 2011	10.25	10.45	9.890	9.950	269,272	-0.17(-1.68%)
Dec 12, 2011	10.13	10.14	9.750	10.12	317,713	-0.18(-1.75%)
Dec 09, 2011	9.860	10.44	9.770	10.30	562,499	+0.49(+4.99%)
Dec 08, 2011	10.24	10.40	9.800	9.810	366,951	-0.51(-4.94%)
Dec 07, 2011	10.33	10.49	10.03	10.32	449,377	-0.03(-0.29%)
Dec 06, 2011	10.05	10.49	10.05	10.35	372,716	+0.33(+3.29%)
Dec 05, 2011	10.18	10.33	9.920	10.02	577,803	+0.02(+0.20%)
Dec 02, 2011	9.950	10.14	9.820	10.00	306,492	+0.21(+2.15%)
Dec 01, 2011	9.920	10.08	9.660	9.790	335,358	-0.19(-1.90%)
Nov 30, 2011	9.380	9.980	9.260	9.980	534,011	+0.92(+10.15%)
Nov 29, 2011	9.060	9.130	8.960	9.060	188,753	+0.02(+0.22%)
Nov 28, 2011	8.710	9.110	8.500	9.040	542,432	+0.66(+7.88%)
Nov 25, 2011	8.660	8.680	8.380	8.380	150,368	-0.22(-2.56%)
Nov 23, 2011	8.640	8.800	8.550	8.600	432,700	-0.15(-1.71%)
Nov 22, 2011	8.860	9.060	8.690	8.750	372,215	-0.10(-1.13%)
Nov 21, 2011	8.840	8.910	8.690	8.850	445,800	-0.09(-1.01%)
Nov 18, 2011	9.010	9.080	8.900	8.940	303,406	-0.08(-0.89%)
Nov 17, 2011	9.200	9.250	8.800	9.020	426,411	-0.22(-2.38%)
Nov 16, 2011	9.140	9.640	9.070	9.240	355,679	-0.05(-0.54%)
Nov 15, 2011	9.000	9.410	8.950	9.290	308,255	+0.25(+2.77%)
Nov 14, 2011	9.530	9.570	8.910	9.040	390,634	-0.51(-5.34%)
Nov 11, 2011	9.160	9.600	9.130	9.550	288,921	+0.53(+5.88%)
Nov 10, 2011	8.990	9.140	8.740	9.020	272,043	+0.22(+2.50%)
Nov 09, 2011	9.060	9.200	8.790	8.800	389,212	-0.57(-6.08%)
Nov 08, 2011	9.070	9.410	8.910	9.370	399,595	+0.38(+4.23%)
Nov 07, 2011	9.150	9.150	8.720	8.990	301,719	-0.23(-2.49%)
Nov 04, 2011	8.800	9.320	8.780	9.220	442,344	+0.29(+3.25%)
Nov 03, 2011	8.740	9.040	8.420	8.930	775,996	-0.08(-0.89%)
Nov 02, 2011	8.550	9.390	8.510	9.010	452,638	+0.03(+0.33%)

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.