Advanced Energy (NQ: AEIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.15	13.73	13.06	13.43	378,065	+0.47(+3.63%)
Nov 29, 2005	13.00	13.30	12.81	12.96	174,041	+0.15(+1.17%)
Nov 28, 2005	12.90	12.98	12.64	12.81	186,517	-0.36(-2.73%)
Nov 25, 2005	12.91	13.19	12.91	13.17	119,126	+0.19(+1.46%)
Nov 23, 2005	13.09	13.19	12.92	12.98	154,096	-0.12(-0.92%)
Nov 22, 2005	12.93	13.19	12.82	13.10	170,938	+0.13(+1.00%)
Nov 21, 2005	13.26	13.28	12.73	12.97	481,903	-0.22(-1.67%)
Nov 18, 2005	12.88	13.19	12.76	13.19	514,438	+0.41(+3.21%)
Nov 17, 2005	12.14	13.00	12.01	12.78	797,992	+0.55(+4.50%)
Nov 16, 2005	12.49	12.49	12.11	12.23	763,714	-0.25(-2.00%)
Nov 15, 2005	12.95	13.00	12.44	12.48	765,985	-0.48(-3.70%)
Nov 14, 2005	13.09	13.61	12.86	12.96	1,088,034	-0.17(-1.29%)
Nov 11, 2005	12.50	13.30	12.50	13.13	1,039,641	+0.38(+2.98%)
Nov 10, 2005	12.52	12.78	12.26	12.75	407,290	+0.25(+2.00%)
Nov 09, 2005	12.48	12.63	12.19	12.50	380,944	+0.02(+0.16%)
Nov 08, 2005	11.91	12.50	11.83	12.48	531,983	+0.50(+4.17%)
Nov 07, 2005	11.80	12.10	11.77	11.98	279,817	+0.21(+1.78%)
Nov 04, 2005	11.97	12.06	11.68	11.77	297,536	-0.11(-0.93%)
Nov 03, 2005	11.30	11.99	11.25	11.88	697,121	+0.69(+6.17%)
Nov 02, 2005	10.60	11.20	10.51	11.19	326,258	+0.59(+5.57%)
Nov 01, 2005	10.69	10.77	10.38	10.60	348,500	-0.15(-1.40%)
Oct 31, 2005	10.82	10.90	10.65	10.75	457,919	-0.06(-0.56%)
Oct 28, 2005	10.50	10.95	10.30	10.81	469,642	+0.30(+2.85%)
Oct 27, 2005	10.34	10.66	10.34	10.51	424,323	+0.10(+0.96%)
Oct 26, 2005	10.33	10.56	10.15	10.41	402,094	+0.05(+0.48%)
Oct 25, 2005	10.32	10.47	10.00	10.36	429,079	+0.02(+0.19%)
Oct 24, 2005	10.09	10.36	10.03	10.34	385,884	+0.28(+2.78%)
Oct 21, 2005	10.38	10.49	9.950	10.06	1,103,041	-0.39(-3.73%)
Oct 20, 2005	9.300	10.52	9.250	10.45	1,788,191	-0.14(-1.32%)
Oct 19, 2005	10.61	10.63	9.950	10.59	1,339,332	-0.10(-0.94%)
Oct 18, 2005	10.99	10.99	10.57	10.69	428,436	-0.30(-2.73%)
Oct 17, 2005	11.00	11.05	10.61	10.99	359,695	+0.05(+0.46%)
Oct 14, 2005	10.91	11.07	10.71	10.94	524,570	+0.06(+0.55%)
Oct 13, 2005	10.70	10.95	10.59	10.88	730,252	+0.23(+2.16%)
Oct 12, 2005	10.70	10.73	10.49	10.65	674,175	-0.11(-1.02%)
Oct 11, 2005	10.75	11.00	10.67	10.76	1,147,454	+0.14(+1.32%)
Oct 10, 2005	10.96	10.99	10.53	10.62	729,449	+0.12(+1.14%)
Oct 07, 2005	10.04	10.60	10.03	10.50	531,429	+0.49(+4.90%)
Oct 06, 2005	10.34	10.42	10.01	10.01	1,150,935	-0.35(-3.38%)
Oct 05, 2005	10.87	10.93	10.36	10.36	219,895	-0.60(-5.47%)
Oct 04, 2005	10.85	11.09	10.83	10.96	385,484	+0.13(+1.20%)
Oct 03, 2005	10.74	10.89	10.39	10.83	736,866	+0.07(+0.65%)
Sep 30, 2005	10.42	10.85	10.42	10.76	314,247	+0.31(+2.97%)
Sep 29, 2005	10.62	10.69	10.03	10.45	1,430,796	-0.21(-1.97%)
Sep 28, 2005	11.00	11.04	10.65	10.66	1,120,569	+0.13(+1.23%)
Sep 27, 2005	10.88	10.88	10.50	10.53	733,141	-0.41(-3.75%)
Sep 26, 2005	10.85	11.03	10.84	10.94	280,116	+0.20(+1.86%)
Sep 23, 2005	10.74	10.85	10.50	10.74	245,347	+0.06(+0.56%)
Sep 22, 2005	10.68	10.78	10.40	10.68	311,322	+0.03(+0.28%)
Sep 21, 2005	10.98	10.98	10.44	10.65	642,193	-0.29(-2.65%)
Sep 20, 2005	11.48	11.59	10.92	10.94	436,083	-0.60(-5.20%)
Sep 19, 2005	11.45	11.64	11.28	11.54	308,475	+0.08(+0.70%)
Sep 16, 2005	11.42	11.55	11.31	11.46	1,093,909	+0.19(+1.69%)
Sep 15, 2005	11.69	11.75	11.05	11.27	693,877	-0.47(-4.00%)
Sep 14, 2005	11.80	11.94	11.58	11.74	390,300	-0.07(-0.59%)
Sep 13, 2005	12.38	12.40	11.78	11.81	778,420	-0.62(-4.99%)
Sep 12, 2005	12.55	12.87	12.40	12.43	572,594	-0.18(-1.43%)
Sep 09, 2005	12.36	12.74	12.36	12.61	515,533	+0.26(+2.11%)
Sep 08, 2005	12.35	12.39	12.10	12.35	386,953	+0.04(+0.32%)
Sep 07, 2005	12.10	12.41	12.03	12.31	527,273	+0.12(+0.98%)
Sep 06, 2005	11.95	12.25	11.91	12.19	634,307	+0.30(+2.52%)
Sep 02, 2005	11.75	12.08	11.71	11.89	320,109	+0.14(+1.19%)

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.