Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	8.677	8.791	8.625	8.686	73,117	+0.05(+0.61%)
Oct 30, 2018	8.511	8.660	8.423	8.633	70,498	+0.11(+1.23%)
Oct 29, 2018	8.476	8.726	8.414	8.528	70,475	+0.17(+1.99%)
Oct 26, 2018	8.265	8.458	7.905	8.361	125,030	+0.05(+0.63%)
Oct 25, 2018	8.581	8.678	8.204	8.309	135,049	-0.15(-1.76%)
Oct 24, 2018	9.072	9.107	8.449	8.458	82,127	-0.66(-7.22%)
Oct 23, 2018	9.046	9.230	9.046	9.116	44,843	-0.01(-0.10%)
Oct 22, 2018	9.151	9.195	9.037	9.125	37,887	+0.01(+0.10%)
Oct 19, 2018	9.160	9.292	9.090	9.116	53,568	-0.08(-0.86%)
Oct 18, 2018	9.195	9.493	9.116	9.195	56,489	+0.00(+0.00%)
Oct 17, 2018	9.318	9.361	9.169	9.195	40,692	-0.12(-1.32%)
Oct 16, 2018	9.081	9.353	9.037	9.318	58,406	+0.19(+2.12%)
Oct 15, 2018	9.274	9.340	9.037	9.125	47,171	-0.21(-2.26%)
Oct 12, 2018	9.458	9.572	9.230	9.335	101,209	-0.11(-1.12%)
Oct 11, 2018	9.871	9.958	9.177	9.441	126,340	-0.47(-4.78%)
Oct 10, 2018	9.993	10.16	9.914	9.914	68,737	-0.14(-1.40%)
Oct 09, 2018	10.18	10.30	10.00	10.05	59,895	-0.18(-1.80%)
Oct 08, 2018	10.26	10.45	10.18	10.24	36,563	-0.02(-0.17%)
Oct 05, 2018	10.47	10.55	10.18	10.26	44,336	-0.26(-2.50%)
Oct 04, 2018	10.79	10.79	10.44	10.52	138,793	-0.26(-2.44%)
Oct 03, 2018	10.55	10.85	10.55	10.78	85,548	+0.24(+2.25%)
Oct 02, 2018	10.48	10.62	10.44	10.55	142,549	+0.08(+0.75%)

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.