Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	4.330	4.490	4.280	4.450	215,600	+0.08(+1.83%)
Oct 29, 2020	4.110	4.420	4.090	4.370	187,849	+0.24(+5.81%)
Oct 28, 2020	4.380	4.410	4.060	4.130	169,529	-0.34(-7.61%)
Oct 27, 2020	4.530	4.530	4.395	4.470	53,825	-0.06(-1.32%)
Oct 26, 2020	4.350	4.530	4.310	4.530	113,440	+0.11(+2.49%)
Oct 23, 2020	4.410	4.460	4.260	4.420	119,100	+0.00(+0.00%)
Oct 22, 2020	4.620	4.680	4.410	4.420	72,308	-0.18(-3.91%)
Oct 21, 2020	4.450	4.640	4.400	4.600	73,203	+0.15(+3.37%)
Oct 20, 2020	4.350	4.470	4.350	4.450	116,119	+0.11(+2.53%)
Oct 19, 2020	4.490	4.490	4.320	4.340	59,111	-0.16(-3.56%)
Oct 16, 2020	4.500	4.570	4.500	4.500	67,000	-0.01(-0.22%)
Oct 15, 2020	4.450	4.540	4.370	4.510	57,817	+0.01(+0.22%)
Oct 14, 2020	4.460	4.540	4.310	4.500	132,405	+0.20(+4.65%)
Oct 13, 2020	4.580	4.590	4.230	4.300	183,078	-0.28(-6.11%)
Oct 12, 2020	4.720	4.720	4.510	4.580	76,077	-0.11(-2.35%)
Oct 09, 2020	4.740	4.790	4.620	4.690	93,100	-0.05(-1.05%)
Oct 08, 2020	4.790	4.880	4.690	4.740	100,010	-0.08(-1.66%)
Oct 07, 2020	4.640	4.850	4.620	4.820	146,750	+0.25(+5.47%)
Oct 06, 2020	4.570	4.830	4.450	4.570	199,060	+0.00(+0.00%)
Oct 05, 2020	4.760	4.900	4.550	4.570	272,811	-0.24(-4.99%)
Oct 02, 2020	4.900	4.980	4.710	4.810	506,300	-0.22(-4.37%)
Oct 01, 2020	5.690	6.250	4.810	5.030	13,595,889	+0.97(+23.89%)
Sep 30, 2020	4.000	4.150	4.000	4.060	2,692,267	+0.06(+1.50%)
Sep 29, 2020	4.120	4.167	3.960	4.000	209,296	-0.15(-3.61%)
Sep 28, 2020	4.020	4.220	4.010	4.150	87,182	+0.14(+3.49%)
Sep 25, 2020	4.020	4.150	3.995	4.010	124,500	-0.03(-0.74%)
Sep 24, 2020	4.030	4.150	3.840	4.040	184,848	+0.03(+0.75%)
Sep 23, 2020	3.840	4.020	3.700	4.010	292,664	+0.17(+4.43%)
Sep 22, 2020	3.740	3.870	3.660	3.840	132,228	+0.08(+2.13%)
Sep 21, 2020	3.980	3.980	3.750	3.760	146,502	-0.27(-6.70%)
Sep 18, 2020	4.090	4.090	3.960	4.030	156,200	+0.02(+0.50%)
Sep 17, 2020	4.090	4.160	3.990	4.010	137,746	-0.12(-2.91%)
Sep 16, 2020	3.950	4.130	3.940	4.130	219,510	+0.19(+4.69%)
Sep 15, 2020	3.940	3.970	3.860	3.945	101,899	+0.04(+1.15%)
Sep 14, 2020	3.870	3.950	3.830	3.900	102,840	+0.04(+1.04%)
Sep 11, 2020	3.880	3.930	3.830	3.860	247,200	-0.03(-0.77%)
Sep 10, 2020	3.800	3.900	3.520	3.890	397,349	+0.06(+1.57%)
Sep 09, 2020	3.980	3.980	3.790	3.830	143,326	-0.12(-3.04%)
Sep 08, 2020	3.900	3.970	3.820	3.950	108,463	+0.04(+1.02%)
Sep 04, 2020	3.940	3.960	3.750	3.910	114,500	-0.02(-0.51%)
Sep 03, 2020	3.910	4.010	3.860	3.930	136,975	-0.01(-0.25%)
Sep 02, 2020	4.000	4.020	3.890	3.940	94,973	-0.06(-1.50%)
Sep 01, 2020	3.850	4.150	3.800	4.000	276,415	+0.13(+3.36%)
Aug 31, 2020	4.000	4.000	3.860	3.870	142,790	-0.13(-3.25%)
Aug 28, 2020	3.970	4.000	3.860	4.000	84,800	+0.03(+0.76%)
Aug 27, 2020	4.070	4.100	3.950	3.970	84,671	-0.08(-1.98%)
Aug 26, 2020	4.090	4.110	4.020	4.050	78,874	-0.04(-0.98%)
Aug 25, 2020	4.110	4.140	4.020	4.090	106,046	-0.02(-0.49%)
Aug 24, 2020	4.120	4.140	3.950	4.110	182,120	+0.00(+0.00%)
Aug 21, 2020	4.170	4.170	3.956	4.110	334,100	-0.05(-1.20%)
Aug 20, 2020	4.270	4.280	4.110	4.160	146,964	-0.14(-3.26%)
Aug 19, 2020	4.360	4.440	4.260	4.300	115,367	-0.06(-1.38%)
Aug 18, 2020	4.420	4.440	4.325	4.360	165,858	-0.05(-1.13%)
Aug 17, 2020	4.360	4.440	4.273	4.410	175,293	+0.05(+1.15%)
Aug 14, 2020	4.350	4.380	4.260	4.360	91,700	+0.01(+0.23%)
Aug 13, 2020	4.350	4.410	4.320	4.350	100,823	-0.04(-0.91%)
Aug 12, 2020	4.420	4.490	4.360	4.390	170,415	+0.01(+0.23%)
Aug 11, 2020	4.200	4.540	4.120	4.380	276,129	+0.11(+2.58%)
Aug 10, 2020	4.190	4.380	4.190	4.270	172,639	+0.07(+1.67%)
Aug 07, 2020	4.120	4.210	4.070	4.200	150,400	+0.12(+2.94%)
Aug 06, 2020	4.100	4.170	4.050	4.080	69,046	-0.01(-0.24%)
Aug 05, 2020	4.110	4.180	4.070	4.090	97,288	-0.01(-0.24%)
Aug 04, 2020	4.080	4.160	4.080	4.100	66,557	+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.