Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	11.02	11.46	10.96	11.16	311,637	+0.13(+1.20%)
Jan 30, 2020	10.96	11.03	10.83	11.03	119,216	+0.06(+0.58%)
Jan 29, 2020	10.87	11.01	10.84	10.97	77,717	+0.11(+0.99%)
Jan 28, 2020	10.53	10.90	10.49	10.86	107,994	+0.29(+2.78%)
Jan 27, 2020	10.73	10.74	10.49	10.56	117,923	-0.22(-2.00%)
Jan 24, 2020	10.86	10.87	10.72	10.78	109,593	-0.08(-0.72%)
Jan 23, 2020	10.79	10.87	10.69	10.86	79,980	+0.05(+0.45%)
Jan 22, 2020	10.83	10.93	10.77	10.81	93,843	-0.02(-0.18%)
Jan 21, 2020	11.02	11.02	10.74	10.83	181,266	-0.04(-0.36%)
Jan 17, 2020	10.96	10.98	10.78	10.87	114,593	-0.01(-0.09%)
Jan 16, 2020	10.89	10.98	10.81	10.88	139,827	+0.11(+1.00%)
Jan 15, 2020	11.21	11.22	10.74	10.77	215,523	-0.39(-3.51%)
Jan 14, 2020	11.15	11.31	11.10	11.16	108,964	+0.00(+0.00%)
Jan 13, 2020	10.83	11.21	10.81	11.16	186,440	+0.41(+3.83%)
Jan 10, 2020	10.66	10.87	10.63	10.75	136,838	+0.08(+0.73%)
Jan 09, 2020	10.81	10.91	10.66	10.67	112,191	-0.12(-1.09%)
Jan 08, 2020	10.82	10.95	10.69	10.79	157,346	+0.00(+0.05%)
Jan 07, 2020	11.15	11.34	10.71	10.78	226,205	-0.34(-3.04%)
Jan 06, 2020	10.77	11.29	10.77	11.12	330,941	+0.40(+3.75%)
Jan 03, 2020	10.16	10.92	10.14	10.72	331,944	+0.50(+4.89%)

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.