Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	7.751	7.800	7.326	7.342	167,007	-0.35(-4.56%)
Nov 29, 2017	8.028	8.045	7.677	7.694	148,958	-0.32(-3.98%)
Nov 28, 2017	7.890	8.122	7.890	8.012	101,584	+0.13(+1.66%)
Nov 27, 2017	8.510	8.510	7.865	7.881	257,956	-0.67(-7.83%)
Nov 24, 2017	8.796	8.821	8.535	8.551	65,551	-0.25(-2.88%)
Nov 22, 2017	8.984	8.984	8.804	8.804	86,578	-0.18(-2.00%)
Nov 21, 2017	9.155	9.221	8.959	8.984	73,515	-0.19(-2.05%)
Nov 20, 2017	9.106	9.213	9.000	9.172	89,009	+0.09(+0.99%)
Nov 17, 2017	8.804	9.102	8.804	9.082	116,765	+0.20(+2.30%)
Nov 16, 2017	8.959	9.106	8.853	8.878	109,972	+0.05(+0.56%)
Nov 15, 2017	8.837	8.901	8.549	8.829	120,721	-0.01(-0.09%)
Nov 14, 2017	9.220	9.220	8.813	8.837	105,435	-0.38(-4.07%)
Nov 13, 2017	9.380	9.412	9.116	9.212	249,938	-0.02(-0.17%)
Nov 10, 2017	9.020	9.299	8.957	9.228	137,771	+0.22(+2.39%)
Nov 09, 2017	8.677	9.012	8.581	9.012	148,921	+0.29(+3.29%)
Nov 08, 2017	8.589	8.917	8.581	8.725	196,275	+0.14(+1.67%)
Nov 07, 2017	8.925	8.925	8.262	8.581	469,656	-0.61(-6.68%)
Nov 06, 2017	9.380	9.407	9.074	9.196	112,122	-0.18(-1.96%)
Nov 03, 2017	9.459	9.464	9.236	9.380	118,967	-0.06(-0.68%)
Nov 02, 2017	9.404	9.499	9.260	9.443	101,992	+0.02(+0.25%)
Nov 01, 2017	9.619	9.619	9.228	9.419	109,264	-0.17(-1.75%)
Oct 31, 2017	9.419	9.739	9.292	9.587	177,131	+0.18(+1.95%)
Oct 30, 2017	9.268	9.419	9.124	9.404	104,443	+0.14(+1.46%)
Oct 27, 2017	9.180	9.300	9.076	9.268	125,280	+0.13(+1.40%)
Oct 26, 2017	9.419	9.419	9.088	9.140	81,569	-0.25(-2.64%)
Oct 25, 2017	9.451	9.483	9.300	9.388	80,691	-0.03(-0.34%)
Oct 24, 2017	9.380	9.491	9.364	9.419	99,446	+0.13(+1.37%)
Oct 23, 2017	9.212	9.356	9.204	9.292	102,342	+0.06(+0.61%)
Oct 20, 2017	9.380	9.380	9.180	9.236	37,272	-0.03(-0.30%)
Oct 19, 2017	9.292	9.459	9.194	9.264	63,435	-0.00(-0.04%)
Oct 18, 2017	9.356	9.483	9.220	9.268	83,616	+0.03(+0.35%)
Oct 17, 2017	9.172	9.435	9.100	9.236	70,557	+0.12(+1.31%)
Oct 16, 2017	9.180	9.180	8.909	9.116	68,046	-0.07(-0.78%)
Oct 13, 2017	9.284	9.340	9.164	9.188	41,065	-0.03(-0.35%)
Oct 12, 2017	9.228	9.316	9.140	9.220	59,721	-0.03(-0.35%)
Oct 11, 2017	9.244	9.371	9.196	9.252	80,377	+0.01(+0.09%)
Oct 10, 2017	9.244	9.347	9.084	9.244	63,287	+0.06(+0.70%)
Oct 09, 2017	9.252	9.412	9.060	9.180	72,327	-0.09(-0.95%)
Oct 06, 2017	9.483	9.494	9.116	9.268	156,793	-0.18(-1.86%)
Oct 05, 2017	9.356	9.475	9.308	9.443	115,484	+0.16(+1.72%)
Oct 04, 2017	9.340	9.370	9.225	9.284	119,839	+0.08(+0.87%)
Oct 03, 2017	8.813	9.228	8.741	9.204	203,017	+0.40(+4.53%)
Oct 02, 2017	8.813	8.861	8.765	8.805	93,257	+0.05(+0.55%)
Sep 29, 2017	8.757	8.861	8.669	8.757	122,250	+0.06(+0.64%)
Sep 28, 2017	8.430	9.073	8.302	8.701	269,930	+0.26(+3.02%)
Sep 27, 2017	8.334	8.462	8.326	8.446	158,212	+0.11(+1.34%)
Sep 26, 2017	8.493	8.525	8.294	8.334	117,509	-0.10(-1.23%)
Sep 25, 2017	8.318	8.438	8.278	8.438	192,191	+0.14(+1.73%)
Sep 22, 2017	8.318	8.382	8.254	8.294	105,155	+0.01(+0.10%)
Sep 21, 2017	8.182	8.366	8.126	8.286	114,998	+0.10(+1.27%)
Sep 20, 2017	8.182	8.198	8.023	8.182	186,531	+0.00(+0.00%)
Sep 19, 2017	8.062	8.318	8.007	8.182	95,061	+0.15(+1.89%)
Sep 18, 2017	7.983	8.110	7.887	8.031	106,341	+0.10(+1.21%)
Sep 15, 2017	7.919	7.983	7.759	7.935	131,458	+0.02(+0.20%)
Sep 14, 2017	7.871	7.927	7.727	7.919	82,021	+0.08(+1.02%)
Sep 13, 2017	7.783	7.951	7.783	7.839	60,247	+0.02(+0.20%)
Sep 12, 2017	7.903	8.016	7.783	7.823	128,261	-0.10(-1.31%)
Sep 11, 2017	7.919	7.999	7.855	7.927	151,221	+0.10(+1.33%)
Sep 08, 2017	8.007	8.023	7.799	7.823	120,142	-0.20(-2.49%)
Sep 07, 2017	8.118	8.246	7.935	8.023	96,801	-0.05(-0.59%)
Sep 06, 2017	8.046	8.169	7.975	8.070	57,154	+0.10(+1.20%)
Sep 05, 2017	8.238	8.241	7.903	7.975	72,681	-0.26(-3.20%)

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.