Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.95	15.95	15.10	15.14	128,680	-0.86(-5.35%)
Nov 26, 2014		16.00	16.00	16.00	0	-0.61(-3.69%)
Nov 25, 2014	16.19	16.75	16.11	16.61	205,058	+0.39(+2.43%)
Nov 24, 2014	15.57	16.22	15.32	16.22	102,890	+0.64(+4.08%)
Nov 21, 2014	15.92	15.97	15.53	15.58	110,040	-0.08(-0.53%)
Nov 20, 2014	14.98	15.75	14.98	15.66	126,291	+0.64(+4.23%)
Nov 19, 2014	15.41	15.41	14.98	15.03	89,801	-0.45(-2.93%)
Nov 18, 2014	15.03	15.66	15.03	15.48	85,504	+0.48(+3.18%)
Nov 17, 2014	15.28	15.54	14.98	15.01	80,875	-0.27(-1.78%)
Nov 14, 2014	15.54	15.59	15.00	15.28	135,576	-0.28(-1.80%)
Nov 13, 2014	16.24	16.24	15.46	15.56	105,775	-0.72(-4.42%)
Nov 12, 2014	16.00	16.32	15.80	16.28	96,351	+0.17(+1.08%)
Nov 11, 2014	15.54	16.17	15.53	16.10	184,572	+0.52(+3.35%)
Nov 10, 2014	15.40	15.66	15.29	15.58	180,058	+0.16(+1.03%)
Nov 07, 2014	15.43	15.45	15.22	15.42	72,141	+0.02(+0.10%)
Nov 06, 2014	15.19	15.43	15.04	15.41	63,559	+0.21(+1.40%)
Nov 05, 2014	15.07	15.64	14.98	15.20	71,301	+0.18(+1.21%)
Nov 04, 2014	15.42	15.52	14.95	15.01	59,411	-0.36(-2.32%)

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.