Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.480	7.659	6.520	6.570	237,804	-0.91(-12.17%)
Mar 30, 2020	6.850	7.630	6.550	7.480	180,205	+0.70(+10.32%)
Mar 27, 2020	6.750	7.060	6.380	6.780	108,600	-0.07(-1.02%)
Mar 26, 2020	5.970	7.220	5.970	6.850	209,198	+0.88(+14.74%)
Mar 25, 2020	5.420	6.600	5.410	5.970	206,075	+0.53(+9.74%)
Mar 24, 2020	5.480	5.788	5.110	5.440	227,960	+0.22(+4.21%)
Mar 23, 2020	5.240	5.260	4.880	5.220	149,507	-0.05(-0.95%)
Mar 20, 2020	5.760	5.900	5.000	5.270	250,800	-0.34(-6.06%)
Mar 19, 2020	4.900	5.867	4.450	5.610	198,622	+0.65(+13.10%)
Mar 18, 2020	4.880	5.250	4.450	4.960	222,538	-0.24(-4.62%)
Mar 17, 2020	5.810	5.984	4.630	5.200	465,539	-0.69(-11.71%)
Mar 16, 2020	6.060	6.410	5.880	5.890	217,789	-0.93(-13.64%)
Mar 13, 2020	7.110	7.380	6.540	6.820	171,500	+0.21(+3.18%)
Mar 12, 2020	6.980	7.080	6.200	6.610	225,308	-1.08(-14.04%)
Mar 11, 2020	8.000	8.000	7.500	7.690	152,414	-0.47(-5.76%)
Mar 10, 2020	8.510	8.520	7.800	8.160	172,341	+0.41(+5.29%)
Mar 09, 2020	8.470	8.740	7.690	7.750	221,848	-1.02(-11.63%)
Mar 06, 2020	8.770	9.175	8.550	8.770	158,700	-0.22(-2.45%)
Mar 05, 2020	8.790	9.000	8.770	8.990	161,358	-0.08(-0.88%)
Mar 04, 2020	9.210	9.400	8.750	9.070	174,583	+0.09(+1.00%)
Mar 03, 2020	9.590	9.649	8.792	8.980	190,070	-0.56(-5.92%)

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.