Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	4.260	4.270	4.020	4.160	153,400	-0.11(-2.58%)
Jul 30, 2020	4.380	4.380	4.250	4.270	93,224	-0.11(-2.51%)
Jul 29, 2020	4.410	4.460	4.370	4.380	87,128	-0.02(-0.45%)
Jul 28, 2020	4.400	4.470	4.320	4.400	90,535	-0.02(-0.45%)
Jul 27, 2020	4.540	4.540	4.360	4.420	183,809	-0.08(-1.78%)
Jul 24, 2020	4.660	4.670	4.500	4.500	120,200	-0.10(-2.17%)
Jul 23, 2020	4.650	4.750	4.580	4.600	93,651	-0.07(-1.50%)
Jul 22, 2020	4.530	4.700	4.530	4.670	146,547	+0.08(+1.74%)
Jul 21, 2020	4.630	4.720	4.520	4.590	180,058	-0.01(-0.22%)
Jul 20, 2020	4.710	4.830	4.575	4.600	183,098	-0.06(-1.29%)
Jul 17, 2020	4.850	4.890	4.660	4.660	133,300	-0.20(-4.12%)
Jul 16, 2020	4.810	4.940	4.760	4.860	100,417	+0.01(+0.21%)
Jul 15, 2020	4.720	4.930	4.560	4.850	300,663	+0.23(+4.98%)
Jul 14, 2020	4.610	4.700	4.530	4.620	129,034	-0.02(-0.43%)
Jul 13, 2020	4.880	4.930	4.610	4.640	164,784	-0.21(-4.33%)
Jul 10, 2020	4.790	5.020	4.770	4.850	130,000	+0.06(+1.25%)
Jul 09, 2020	4.960	4.990	4.780	4.790	158,760	-0.18(-3.62%)
Jul 08, 2020	4.850	5.000	4.810	4.970	134,096	+0.09(+1.84%)
Jul 07, 2020	4.970	5.090	4.880	4.880	98,984	-0.17(-3.37%)
Jul 06, 2020	5.000	5.100	4.860	5.050	138,914	+0.16(+3.27%)
Jul 02, 2020	4.870	5.080	4.860	4.890	140,900	+0.02(+0.41%)

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.