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%)
Dec 01, 2020	5.650	5.738	5.330	5.350	101,462	-0.30(-5.31%)
Nov 30, 2020	5.940	6.000	5.610	5.650	108,937	-0.37(-6.15%)
Nov 27, 2020	5.800	6.030	5.800	6.020	58,600	+0.19(+3.26%)
Nov 25, 2020	6.180	6.180	5.700	5.830	115,300	-0.32(-5.20%)
Nov 24, 2020	5.730	6.370	5.720	6.150	252,440	+0.45(+7.89%)
Nov 23, 2020	5.580	5.750	5.500	5.700	82,064	+0.20(+3.64%)
Nov 20, 2020	5.220	5.530	5.190	5.500	100,300	+0.24(+4.56%)
Nov 19, 2020	5.220	5.340	5.090	5.260	61,846	+0.02(+0.38%)
Nov 18, 2020	5.280	5.380	5.190	5.240	53,514	+0.00(+0.00%)
Nov 17, 2020	5.170	5.330	5.020	5.240	65,717	+0.07(+1.35%)
Nov 16, 2020	5.000	5.210	5.000	5.170	87,382	+0.19(+3.82%)
Nov 13, 2020	4.840	5.040	4.840	4.980	86,500	+0.10(+2.05%)
Nov 12, 2020	4.840	4.970	4.820	4.880	66,403	-0.10(-2.01%)
Nov 11, 2020	4.950	5.040	4.830	4.980	105,065	+0.04(+0.81%)
Nov 10, 2020	4.760	4.970	4.720	4.940	170,036	+0.22(+4.66%)
Nov 09, 2020	4.680	4.880	4.630	4.720	208,412	+0.22(+4.89%)
Nov 06, 2020	4.590	4.610	4.410	4.500	48,100	-0.08(-1.75%)
Nov 05, 2020	4.480	4.620	4.473	4.580	47,298	+0.07(+1.55%)
Nov 04, 2020	4.510	4.560	4.460	4.510	76,196	-0.09(-1.96%)
Nov 03, 2020	4.580	4.700	4.510	4.600	74,814	+0.04(+0.88%)
Nov 02, 2020	4.420	4.580	4.420	4.560	104,124	+0.11(+2.47%)
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%)

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.