Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		20.53	20.53	20.53	0	+0.46(+2.28%)
Dec 30, 2013	20.73	21.05	19.93	20.07	256,233	-0.54(-2.61%)
Dec 27, 2013	21.04	21.04	19.73	20.61	209,656	-0.38(-1.82%)
Dec 26, 2013	21.23	21.23	20.37	20.99	178,997	-0.19(-0.89%)
Dec 24, 2013	21.20	21.53	21.05	21.18	170,636	+0.06(+0.27%)
Dec 23, 2013	20.67	21.17	20.50	21.12	163,213	+0.53(+2.57%)
Dec 20, 2013	20.82	20.94	19.92	20.59	423,740	-0.13(-0.62%)
Dec 19, 2013	20.69	20.96	20.33	20.72	131,353	-0.10(-0.49%)
Dec 18, 2013	20.40	20.90	20.11	20.82	171,019	+0.40(+1.96%)
Dec 17, 2013	20.38	20.47	19.46	20.42	427,335	-0.06(-0.31%)
Dec 16, 2013	20.13	20.51	20.13	20.49	188,787	+0.50(+2.51%)
Dec 13, 2013	20.46	20.46	19.84	19.99	253,470	-0.38(-1.85%)
Dec 12, 2013	20.39	20.71	20.12	20.36	189,484	-0.08(-0.39%)
Dec 11, 2013	21.09	21.13	19.93	20.44	269,880	-0.55(-2.60%)
Dec 10, 2013	21.51	21.66	20.98	20.99	171,381	-0.66(-3.04%)
Dec 09, 2013	21.04	21.77	20.90	21.65	188,956	+0.56(+2.66%)
Dec 06, 2013	21.42	21.77	21.03	21.09	0	-0.19(-0.89%)
Dec 05, 2013	21.46	21.67	21.01	21.27	0	-0.31(-1.42%)
Dec 04, 2013	21.63	21.85	21.24	21.58	0	-0.08(-0.37%)
Dec 03, 2013	21.37	21.81	20.84	21.66	0	+0.33(+1.54%)

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.