Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	9.479	9.785	9.447	9.695	125,751	-0.01(-0.09%)
Nov 29, 2018	9.452	9.731	9.398	9.704	74,710	+0.15(+1.60%)
Nov 28, 2018	8.957	9.632	8.957	9.551	141,127	+0.62(+6.96%)
Nov 27, 2018	8.777	9.020	8.777	8.930	81,807	+0.14(+1.54%)
Nov 26, 2018	8.930	9.000	8.678	8.795	66,289	-0.13(-1.41%)
Nov 23, 2018	8.723	9.092	8.723	8.921	59,876	+0.15(+1.75%)
Nov 21, 2018		8.768	8.768	8.768	0	+0.11(+1.25%)
Nov 20, 2018	8.777	8.858	8.570	8.660	107,931	-0.16(-1.84%)
Nov 19, 2018	8.741	8.831	8.462	8.822	161,919	+0.16(+1.87%)
Nov 16, 2018	8.651	8.809	8.555	8.660	189,312	+0.14(+1.65%)
Nov 15, 2018	8.581	8.721	8.379	8.519	61,154	-0.12(-1.42%)
Nov 14, 2018	8.598	8.739	8.519	8.642	59,295	+0.08(+0.92%)
Nov 13, 2018	8.800	8.914	8.519	8.563	67,351	-0.24(-2.69%)
Nov 12, 2018	8.818	9.098	8.633	8.800	64,087	+0.00(+0.00%)
Nov 09, 2018	8.809	8.923	8.717	8.800	80,580	-0.04(-0.40%)
Nov 08, 2018	9.169	9.370	8.809	8.835	54,032	-0.32(-3.54%)
Nov 07, 2018	8.748	9.248	8.590	9.160	141,888	+0.24(+2.65%)
Nov 06, 2018	8.783	9.015	8.783	8.923	72,774	+0.15(+1.70%)
Nov 05, 2018	8.809	8.888	8.756	8.774	207,163	-0.04(-0.50%)
Nov 02, 2018	8.818	8.892	8.686	8.818	86,621	+0.04(+0.50%)
Nov 01, 2018	8.730	8.791	8.669	8.774	66,806	+0.09(+1.01%)
Oct 31, 2018	8.677	8.791	8.625	8.686	73,117	+0.05(+0.61%)
Oct 30, 2018	8.511	8.660	8.423	8.633	70,498	+0.11(+1.23%)
Oct 29, 2018	8.476	8.726	8.414	8.528	70,475	+0.17(+1.99%)
Oct 26, 2018	8.265	8.458	7.905	8.361	125,030	+0.05(+0.63%)
Oct 25, 2018	8.581	8.678	8.204	8.309	135,049	-0.15(-1.76%)
Oct 24, 2018	9.072	9.107	8.449	8.458	82,127	-0.66(-7.22%)
Oct 23, 2018	9.046	9.230	9.046	9.116	44,843	-0.01(-0.10%)
Oct 22, 2018	9.151	9.195	9.037	9.125	37,887	+0.01(+0.10%)
Oct 19, 2018	9.160	9.292	9.090	9.116	53,568	-0.08(-0.86%)
Oct 18, 2018	9.195	9.493	9.116	9.195	56,489	+0.00(+0.00%)
Oct 17, 2018	9.318	9.361	9.169	9.195	40,692	-0.12(-1.32%)
Oct 16, 2018	9.081	9.353	9.037	9.318	58,406	+0.19(+2.12%)
Oct 15, 2018	9.274	9.340	9.037	9.125	47,171	-0.21(-2.26%)
Oct 12, 2018	9.458	9.572	9.230	9.335	101,209	-0.11(-1.12%)
Oct 11, 2018	9.871	9.958	9.177	9.441	126,340	-0.47(-4.78%)
Oct 10, 2018	9.993	10.16	9.914	9.914	68,737	-0.14(-1.40%)
Oct 09, 2018	10.18	10.30	10.00	10.05	59,895	-0.18(-1.80%)
Oct 08, 2018	10.26	10.45	10.18	10.24	36,563	-0.02(-0.17%)
Oct 05, 2018	10.47	10.55	10.18	10.26	44,336	-0.26(-2.50%)
Oct 04, 2018	10.79	10.79	10.44	10.52	138,793	-0.26(-2.44%)
Oct 03, 2018	10.55	10.85	10.55	10.78	85,548	+0.24(+2.25%)
Oct 02, 2018	10.48	10.62	10.44	10.55	142,549	+0.08(+0.75%)
Oct 01, 2018	10.50	10.58	10.43	10.47	72,795	-0.03(-0.25%)
Sep 28, 2018	10.21	10.53	10.18	10.49	82,062	+0.16(+1.53%)
Sep 27, 2018	10.32	10.35	10.27	10.34	57,128	+0.04(+0.34%)
Sep 26, 2018	10.41	10.41	10.27	10.30	74,749	-0.01(-0.09%)
Sep 25, 2018	10.18	10.38	10.18	10.31	59,350	+0.15(+1.47%)
Sep 24, 2018	10.24	10.43	10.12	10.16	66,426	-0.13(-1.28%)
Sep 21, 2018	10.34	10.36	10.10	10.29	166,631	-0.06(-0.59%)
Sep 20, 2018	10.25	10.35	10.14	10.35	49,794	+0.14(+1.37%)
Sep 19, 2018	10.27	10.35	10.18	10.21	59,791	-0.10(-0.94%)
Sep 18, 2018	10.01	10.40	9.985	10.31	94,478	+0.31(+3.07%)
Sep 17, 2018	9.976	10.02	9.844	10.00	39,115	+0.03(+0.26%)
Sep 14, 2018	9.958	9.993	9.932	9.976	37,839	+0.00(+0.00%)
Sep 13, 2018	9.958	10.00	9.906	9.976	31,536	+0.04(+0.35%)
Sep 12, 2018	9.800	9.950	9.765	9.941	77,639	+0.07(+0.71%)
Sep 11, 2018	9.914	9.950	9.809	9.871	34,272	-0.04(-0.44%)
Sep 10, 2018	9.958	9.985	9.897	9.914	44,104	-0.03(-0.26%)
Sep 07, 2018	9.783	10.03	9.765	9.941	76,477	+0.11(+1.07%)
Sep 06, 2018	9.932	9.967	9.792	9.835	46,507	-0.06(-0.62%)
Sep 05, 2018	9.879	9.958	9.783	9.897	48,683	-0.02(-0.18%)

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.