Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.91	16.21	15.82	16.10	402,220	+0.14(+0.85%)
Sep 29, 2014	16.05	16.53	15.82	15.97	167,108	-0.24(-1.49%)
Sep 26, 2014	15.22	16.22	15.06	16.21	206,465	+1.03(+6.78%)
Sep 25, 2014	15.42	15.42	14.87	15.18	464,611	-0.31(-2.00%)
Sep 24, 2014	15.39	15.73	14.86	15.49	285,651	+0.09(+0.59%)
Sep 23, 2014	15.84	16.03	15.32	15.40	162,467	-0.55(-3.42%)
Sep 22, 2014	15.70	16.03	15.48	15.94	142,029	+0.10(+0.62%)
Sep 19, 2014	16.04	16.13	15.50	15.85	282,219	-0.12(-0.76%)
Sep 18, 2014	16.09	16.60	15.78	15.97	79,720	-0.02(-0.14%)
Sep 17, 2014	16.38	16.62	15.96	15.99	134,832	-0.33(-2.04%)
Sep 16, 2014	16.96	17.03	16.32	16.32	132,580	-0.66(-3.88%)
Sep 15, 2014	17.10	17.29	16.82	16.98	239,065	-0.17(-0.97%)
Sep 12, 2014	17.19	17.26	16.94	17.15	210,417	-0.02(-0.13%)
Sep 11, 2014	15.90	17.21	15.90	17.17	254,260	+1.33(+8.41%)
Sep 10, 2014	16.13	16.13	15.66	15.84	127,214	-0.33(-2.06%)
Sep 09, 2014	16.57	16.57	16.07	16.17	105,570	-0.48(-2.91%)
Sep 08, 2014	16.71	16.71	16.35	16.66	102,977	-0.06(-0.36%)
Sep 05, 2014	16.80	16.97	16.53	16.72	101,935	-0.17(-1.03%)
Sep 04, 2014	16.89	17.09	16.89	16.89	123,252	+0.05(+0.27%)
Sep 03, 2014	16.95	16.99	16.56	16.85	309,243	-0.04(-0.22%)

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.