Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	6.814	6.931	6.814	6.829	44,980	-0.03(-0.44%)
Nov 29, 2016	6.822	6.943	6.814	6.859	4,972	+0.01(+0.11%)
Nov 28, 2016	7.071	7.071	6.761	6.852	99,961	-0.28(-3.93%)
Nov 25, 2016	7.056	7.147	6.943	7.132	4,589	+0.14(+2.06%)
Nov 23, 2016		6.988	6.988	6.988	0	-0.08(-1.07%)
Nov 22, 2016	6.950	7.177	6.928	7.064	77,975	+0.17(+2.53%)
Nov 21, 2016	6.882	7.132	6.822	6.890	104,426	+0.08(+1.11%)
Nov 18, 2016	6.852	6.965	6.678	6.814	93,864	-0.02(-0.33%)
Nov 17, 2016	6.814	6.946	6.761	6.837	45,720	+0.04(+0.56%)
Nov 16, 2016	6.647	6.799	6.617	6.799	12,671	+0.17(+2.63%)
Nov 15, 2016	6.700	6.829	6.594	6.625	160,872	-0.11(-1.69%)
Nov 14, 2016	6.360	6.738	6.360	6.738	61,493	+0.45(+7.23%)
Nov 11, 2016	6.322	6.435	6.284	6.284	32,694	-0.11(-1.78%)
Nov 10, 2016	6.246	6.398	6.133	6.398	30,649	+0.00(+0.00%)
Nov 09, 2016	6.398	6.398	5.981	6.398	53,450	+0.37(+6.16%)
Nov 08, 2016	5.701	6.246	5.701	6.027	111,259	+0.33(+5.71%)
Nov 07, 2016	5.769	5.845	5.656	5.701	26,065	-0.05(-0.92%)
Nov 04, 2016	5.815	6.053	5.701	5.754	40,034	-0.16(-2.69%)
Nov 03, 2016	5.883	6.193	5.762	5.913	58,213	+0.02(+0.26%)
Nov 02, 2016	5.996	6.133	5.625	5.898	69,257	-0.14(-2.26%)

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.