Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		5.500	5.500	5.500	214,727	-0.19(-3.34%)
Dec 30, 2020	5.410	5.810	5.410	5.690	214,727	+0.27(+4.98%)
Dec 29, 2020	5.700	5.700	5.310	5.420	97,377	-0.28(-4.91%)
Dec 28, 2020	5.900	6.140	5.640	5.700	188,856	-0.26(-4.36%)
Dec 24, 2020	5.840	5.990	5.780	5.960	56,700	+0.17(+2.94%)
Dec 23, 2020	5.850	5.980	5.730	5.790	117,901	+0.01(+0.17%)
Dec 22, 2020	5.820	6.100	5.730	5.780	91,920	-0.03(-0.52%)
Dec 21, 2020	5.600	5.870	5.520	5.810	109,824	+0.06(+1.04%)
Dec 18, 2020	5.890	5.890	5.680	5.750	433,200	-0.09(-1.54%)
Dec 17, 2020	5.650	5.840	5.530	5.840	116,020	+0.29(+5.23%)
Dec 16, 2020	5.590	5.593	5.430	5.550	70,257	+0.00(+0.00%)
Dec 15, 2020	5.510	5.610	5.400	5.550	41,287	+0.09(+1.65%)
Dec 14, 2020	5.570	5.660	5.460	5.460	47,490	-0.09(-1.62%)
Dec 11, 2020	5.510	5.650	5.480	5.550	62,400	-0.01(-0.18%)
Dec 10, 2020	5.570	5.610	5.470	5.560	50,112	-0.06(-1.07%)
Dec 09, 2020	5.560	5.640	5.480	5.620	88,247	+0.06(+1.08%)
Dec 08, 2020	5.340	5.570	5.340	5.560	71,177	+0.18(+3.35%)
Dec 07, 2020	5.470	5.540	5.350	5.380	83,794	-0.09(-1.65%)
Dec 04, 2020	5.390	5.596	5.390	5.470	81,400	+0.11(+2.05%)
Dec 03, 2020	5.310	5.520	5.310	5.360	56,792	+0.01(+0.19%)
Dec 02, 2020	5.310	5.420	5.200	5.350	73,604	+0.00(+0.00%)

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.