Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	4.800	4.900	4.710	4.850	99,163	+0.06(+1.25%)
Jun 29, 2020	4.580	4.910	4.580	4.790	153,147	+0.21(+4.59%)
Jun 26, 2020	4.700	4.740	4.440	4.580	547,800	-0.14(-2.97%)
Jun 25, 2020	4.620	4.790	4.580	4.720	143,142	+0.04(+0.85%)
Jun 24, 2020	4.810	4.820	4.610	4.680	192,516	-0.12(-2.50%)
Jun 23, 2020	5.000	5.080	4.800	4.800	121,346	-0.14(-2.83%)
Jun 22, 2020	4.660	4.970	4.580	4.940	179,401	+0.31(+6.70%)
Jun 19, 2020	5.000	5.000	4.620	4.630	300,900	-0.26(-5.32%)
Jun 18, 2020	4.900	5.040	4.880	4.890	83,209	-0.06(-1.21%)
Jun 17, 2020	5.120	5.160	4.950	4.950	87,026	-0.16(-3.13%)
Jun 16, 2020	5.270	5.360	4.960	5.110	145,123	+0.04(+0.79%)
Jun 15, 2020	4.900	5.210	4.780	5.070	115,215	-0.02(-0.39%)
Jun 12, 2020	4.980	5.100	4.780	5.090	182,700	+0.27(+5.60%)
Jun 11, 2020	5.150	5.230	4.750	4.820	239,832	-0.56(-10.41%)
Jun 10, 2020	5.700	5.780	5.358	5.380	200,999	-0.31(-5.45%)
Jun 09, 2020	5.590	5.800	5.440	5.690	314,526	+0.10(+1.79%)
Jun 08, 2020	5.810	5.860	5.520	5.590	315,581	+0.03(+0.54%)
Jun 05, 2020	5.420	5.940	5.420	5.560	351,000	+0.25(+4.71%)
Jun 04, 2020	5.270	5.485	5.180	5.310	182,902	-0.05(-0.93%)
Jun 03, 2020	5.080	5.400	5.030	5.360	295,184	+0.38(+7.63%)
Jun 02, 2020	5.020	5.140	4.910	4.980	369,600	-0.04(-0.80%)
Jun 01, 2020	5.040	5.170	5.010	5.020	229,088	-0.02(-0.40%)
May 29, 2020	5.130	5.190	4.970	5.040	201,100	-0.14(-2.70%)
May 28, 2020	5.290	5.410	5.140	5.180	184,609	-0.06(-1.15%)
May 27, 2020	5.180	5.280	5.010	5.240	256,968	+0.18(+3.56%)
May 26, 2020	5.150	5.243	5.040	5.060	194,623	+0.01(+0.20%)
May 22, 2020	5.100	5.100	4.880	5.050	117,900	-0.03(-0.59%)
May 21, 2020	4.870	5.110	4.870	5.080	173,639	+0.19(+3.78%)
May 20, 2020	4.810	5.020	4.770	4.895	756,112	+0.23(+5.04%)
May 19, 2020	5.030	5.030	4.520	4.660	392,442	-0.37(-7.36%)
May 18, 2020	5.000	5.140	4.880	5.030	277,926	+0.18(+3.71%)
May 15, 2020	4.940	5.000	4.770	4.850	309,600	+0.00(+0.00%)
May 14, 2020	4.750	5.000	4.520	4.850	398,061	-0.04(-0.82%)
May 13, 2020	5.190	5.500	4.850	4.890	776,166	-0.30(-5.78%)
May 12, 2020	6.190	6.400	5.180	5.190	1,439,124	-2.56(-33.03%)
May 11, 2020	7.600	8.000	7.410	7.750	323,820	+0.29(+3.89%)
May 08, 2020	7.020	7.680	6.970	7.460	252,400	+0.62(+9.06%)
May 07, 2020	6.960	7.170	6.774	6.840	95,472	+0.02(+0.29%)
May 06, 2020	6.750	7.053	6.740	6.820	123,406	+0.09(+1.34%)
May 05, 2020	7.210	7.380	6.690	6.730	97,047	-0.31(-4.40%)
May 04, 2020	7.000	7.110	6.670	7.040	96,234	-0.02(-0.28%)
May 01, 2020	7.200	7.200	6.820	7.060	116,600	-0.37(-4.98%)
Apr 30, 2020	7.670	7.670	7.180	7.430	155,953	-0.12(-1.59%)
Apr 29, 2020	7.500	7.730	7.306	7.550	165,632	+0.35(+4.86%)
Apr 28, 2020	7.530	7.540	6.940	7.200	130,392	+0.03(+0.42%)
Apr 27, 2020	6.790	7.200	6.730	7.170	132,790	+0.53(+7.98%)
Apr 24, 2020	6.600	6.780	6.440	6.640	118,200	+0.06(+0.91%)
Apr 23, 2020	6.680	6.980	6.520	6.580	141,890	-0.01(-0.15%)
Apr 22, 2020	6.230	6.660	6.035	6.590	132,911	+0.46(+7.50%)
Apr 21, 2020	6.310	6.340	6.000	6.130	131,188	-0.23(-3.62%)
Apr 20, 2020	6.510	6.610	6.220	6.360	119,517	-0.30(-4.50%)
Apr 17, 2020	6.550	6.980	6.550	6.660	125,100	+0.35(+5.55%)
Apr 16, 2020	6.730	6.730	6.240	6.310	116,612	-0.35(-5.26%)
Apr 15, 2020	6.890	6.930	6.470	6.660	172,918	-0.42(-5.93%)
Apr 14, 2020	6.930	7.310	6.870	7.080	197,764	+0.26(+3.81%)
Apr 13, 2020	7.160	7.265	6.470	6.820	237,843	-0.25(-3.54%)
Apr 09, 2020	6.850	7.650	6.430	7.070	329,800	+0.23(+3.36%)
Apr 08, 2020	5.910	6.860	5.870	6.840	213,640	+1.03(+17.73%)
Apr 07, 2020	5.960	6.390	5.670	5.810	226,280	+0.14(+2.47%)
Apr 06, 2020	5.610	5.950	5.500	5.670	145,870	+0.42(+8.00%)
Apr 03, 2020	5.930	6.030	5.200	5.250	142,200	-0.68(-11.47%)
Apr 02, 2020	5.810	6.180	5.660	5.930	129,667	+0.20(+3.49%)

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.