Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.05	10.16	9.917	9.966	98,471	-0.18(-1.74%)
Nov 27, 2019	10.07	10.30	9.957	10.14	193,064	+0.07(+0.68%)
Nov 26, 2019	9.829	10.40	9.775	10.07	255,772	+0.16(+1.58%)
Nov 25, 2019	10.69	10.85	9.908	9.917	330,993	-0.47(-4.53%)
Nov 22, 2019	10.02	10.41	9.995	10.39	374,032	+0.48(+4.83%)
Nov 21, 2019	10.08	10.15	9.775	9.909	400,436	-0.19(-1.90%)
Nov 20, 2019	9.813	10.16	9.641	10.10	653,608	+0.29(+2.98%)
Nov 19, 2019	9.842	10.03	9.756	9.809	278,182	+0.04(+0.44%)
Nov 18, 2019	9.450	9.785	9.201	9.766	276,542	+0.32(+3.34%)
Nov 15, 2019	9.804	9.852	9.301	9.450	349,800	-0.41(-4.17%)
Nov 14, 2019	10.15	10.23	9.679	9.861	467,141	-0.44(-4.28%)
Nov 13, 2019	11.36	11.36	8.779	10.30	845,098	-1.66(-13.85%)
Nov 12, 2019	12.29	12.55	11.93	11.96	386,623	-0.25(-2.04%)
Nov 11, 2019	12.35	12.46	12.16	12.21	454,193	-0.08(-0.62%)
Nov 08, 2019	12.50	12.56	12.12	12.28	181,637	-0.24(-1.91%)
Nov 07, 2019	12.93	12.98	12.43	12.52	220,573	-0.30(-2.32%)
Nov 06, 2019	13.12	13.16	12.66	12.82	174,775	-0.11(-0.89%)
Nov 05, 2019	13.20	13.25	12.87	12.93	133,856	+0.08(+0.63%)
Nov 04, 2019	13.40	13.40	12.54	12.85	433,675	-0.40(-3.00%)

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.