Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.84	21.95	21.32	21.95	0	+0.16(+0.71%)
Nov 27, 2013	21.28	21.96	21.13	21.80	0	+0.44(+2.07%)
Nov 26, 2013	20.17	21.58	20.15	21.35	0	+1.13(+5.60%)
Nov 25, 2013	18.63	20.76	18.55	20.22	860,385	+1.83(+9.94%)
Nov 22, 2013	18.02	18.56	17.62	18.39	0	+0.40(+2.21%)
Nov 21, 2013	17.64	18.37	17.42	18.00	296,112	+0.46(+2.61%)
Nov 20, 2013	17.83	18.24	17.41	17.54	0	-0.25(-1.40%)
Nov 19, 2013	17.78	17.84	17.49	17.79	372,849	-0.01(-0.06%)
Nov 18, 2013	18.05	18.13	17.63	17.80	0	-0.27(-1.47%)
Nov 15, 2013	17.98	18.89	17.96	18.06	0	-0.33(-1.79%)
Nov 14, 2013	18.94	19.30	18.33	18.39	248,097	+0.03(+0.17%)
Nov 12, 2013	16.76	18.55	16.71	18.36	0	+1.60(+9.53%)
Nov 11, 2013	17.30	17.41	16.22	16.77	0	-0.65(-3.72%)
Nov 08, 2013	14.83	18.00	14.83	17.41	0	+2.54(+17.11%)
Nov 07, 2013	15.20	15.27	14.59	14.87	224,753	-0.29(-1.90%)
Nov 06, 2013	14.98	15.23	14.71	15.16	199,319	+0.34(+2.30%)
Nov 05, 2013	14.93	14.96	14.70	14.82	0	-0.03(-0.21%)
Nov 04, 2013	14.52	15.06	13.63	14.85	192,779	+0.36(+2.52%)

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.