Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.130	5.190	4.970	5.040	201,100	-0.14(-2.70%)
May 28, 2020	5.290	5.410	5.140	5.180	184,609	-0.06(-1.15%)
May 27, 2020	5.180	5.280	5.010	5.240	256,968	+0.18(+3.56%)
May 26, 2020	5.150	5.243	5.040	5.060	194,623	+0.01(+0.20%)
May 22, 2020	5.100	5.100	4.880	5.050	117,900	-0.03(-0.59%)
May 21, 2020	4.870	5.110	4.870	5.080	173,639	+0.19(+3.78%)
May 20, 2020	4.810	5.020	4.770	4.895	756,112	+0.23(+5.04%)
May 19, 2020	5.030	5.030	4.520	4.660	392,442	-0.37(-7.36%)
May 18, 2020	5.000	5.140	4.880	5.030	277,926	+0.18(+3.71%)
May 15, 2020	4.940	5.000	4.770	4.850	309,600	+0.00(+0.00%)
May 14, 2020	4.750	5.000	4.520	4.850	398,061	-0.04(-0.82%)
May 13, 2020	5.190	5.500	4.850	4.890	776,166	-0.30(-5.78%)
May 12, 2020	6.190	6.400	5.180	5.190	1,439,124	-2.56(-33.03%)
May 11, 2020	7.600	8.000	7.410	7.750	323,820	+0.29(+3.89%)
May 08, 2020	7.020	7.680	6.970	7.460	252,400	+0.62(+9.06%)
May 07, 2020	6.960	7.170	6.774	6.840	95,472	+0.02(+0.29%)
May 06, 2020	6.750	7.053	6.740	6.820	123,406	+0.09(+1.34%)
May 05, 2020	7.210	7.380	6.690	6.730	97,047	-0.31(-4.40%)
May 04, 2020	7.000	7.110	6.670	7.040	96,234	-0.02(-0.28%)

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.