Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.84	21.95	21.32	21.95	0	+0.16(+0.71%)
Nov 27, 2013	21.28	21.96	21.13	21.80	0	+0.44(+2.07%)
Nov 26, 2013	20.17	21.58	20.15	21.35	0	+1.13(+5.60%)
Nov 25, 2013	18.63	20.76	18.55	20.22	860,385	+1.83(+9.94%)
Nov 22, 2013	18.02	18.56	17.62	18.39	0	+0.40(+2.21%)
Nov 21, 2013	17.64	18.37	17.42	18.00	296,112	+0.46(+2.61%)
Nov 20, 2013	17.83	18.24	17.41	17.54	0	-0.25(-1.40%)
Nov 19, 2013	17.78	17.84	17.49	17.79	372,849	-0.01(-0.06%)
Nov 18, 2013	18.05	18.13	17.63	17.80	0	-0.27(-1.47%)
Nov 15, 2013	17.98	18.89	17.96	18.06	0	-0.33(-1.79%)
Nov 14, 2013	18.94	19.30	18.33	18.39	248,097	+0.03(+0.17%)
Nov 12, 2013	16.76	18.55	16.71	18.36	0	+1.60(+9.53%)
Nov 11, 2013	17.30	17.41	16.22	16.77	0	-0.65(-3.72%)
Nov 08, 2013	14.83	18.00	14.83	17.41	0	+2.54(+17.11%)
Nov 07, 2013	15.20	15.27	14.59	14.87	224,753	-0.29(-1.90%)
Nov 06, 2013	14.98	15.23	14.71	15.16	199,319	+0.34(+2.30%)
Nov 05, 2013	14.93	14.96	14.70	14.82	0	-0.03(-0.21%)
Nov 04, 2013	14.52	15.06	13.63	14.85	192,779	+0.36(+2.52%)
Nov 01, 2013	14.37	14.53	14.02	14.48	0	+0.19(+1.30%)
Oct 31, 2013	14.00	14.38	13.67	14.30	0	+0.27(+1.89%)
Oct 30, 2013	14.26	14.33	13.93	14.03	166,523	-0.24(-1.67%)
Oct 29, 2013	14.54	15.52	14.03	14.27	0	+0.15(+1.05%)
Oct 28, 2013	14.56	14.67	14.01	14.12	0	-0.38(-2.64%)
Oct 25, 2013	14.26	14.61	14.23	14.51	0	+0.28(+2.00%)
Oct 24, 2013	13.85	14.41	13.85	14.22	93,355	+0.36(+2.59%)
Oct 23, 2013	13.57	13.95	13.57	13.86	0	+0.16(+1.17%)
Oct 22, 2013	13.86	14.15	13.54	13.70	272,366	-0.14(-1.04%)
Oct 21, 2013	14.27	14.46	13.81	13.85	171,474	-0.34(-2.38%)
Oct 18, 2013	14.55	14.67	14.15	14.18	287,928	-0.24(-1.65%)
Oct 17, 2013	14.63	14.94	14.31	14.42	186,425	-0.35(-2.36%)
Oct 16, 2013	14.45	14.90	14.29	14.77	216,899	+0.40(+2.79%)
Oct 15, 2013	14.70	14.75	14.23	14.37	167,509	-0.32(-2.16%)
Oct 14, 2013	14.61	15.02	14.40	14.69	207,006	-0.08(-0.56%)
Oct 11, 2013	14.60	14.84	14.57	14.77	0	+0.18(+1.22%)
Oct 10, 2013	14.73	14.89	14.48	14.59	115,101	+0.09(+0.63%)
Oct 09, 2013	14.56	14.60	14.09	14.50	0	-0.05(-0.34%)
Oct 08, 2013	14.94	15.12	14.46	14.55	168,774	-0.29(-1.94%)
Oct 07, 2013	15.13	15.29	14.78	14.84	0	-0.47(-3.04%)
Oct 04, 2013	15.48	15.70	15.14	15.30	0	-0.14(-0.93%)
Oct 03, 2013	16.05	16.06	15.42	15.45	0	-0.57(-3.57%)
Oct 02, 2013	16.19	16.46	15.87	16.02	121,988	-0.35(-2.13%)
Oct 01, 2013	16.09	16.46	15.90	16.37	129,437	+0.72(+4.60%)
Sep 27, 2013	15.64	15.92	15.48	15.65	0	-0.16(-1.01%)
Sep 26, 2013	15.88	16.14	15.63	15.81	86,880	-0.11(-0.69%)
Sep 25, 2013	15.96	16.15	15.80	15.92	53,651	-0.12(-0.76%)
Sep 24, 2013	15.99	16.21	15.57	16.04	104,749	+0.09(+0.57%)
Sep 23, 2013	16.24	16.24	15.29	15.95	125,282	+0.08(+0.53%)
Sep 20, 2013	15.99	16.35	15.69	15.87	0	-0.14(-0.85%)
Sep 19, 2013	16.08	16.08	15.80	16.00	0	-0.08(-0.47%)
Sep 18, 2013	16.19	16.37	15.84	16.08	0	-0.07(-0.42%)
Sep 17, 2013	15.67	16.22	15.67	16.15	0	+0.47(+3.02%)
Sep 16, 2013	15.86	15.96	15.57	15.67	0	+0.01(+0.07%)
Sep 13, 2013	15.42	15.83	15.37	15.66	0	+0.37(+2.43%)
Sep 12, 2013	15.67	15.67	15.18	15.29	0	-0.24(-1.56%)
Sep 11, 2013	15.14	16.09	15.10	15.53	0	+0.48(+3.22%)
Sep 10, 2013	13.98	15.19	13.97	15.05	288,871	+1.20(+8.70%)
Sep 09, 2013	13.48	13.96	13.36	13.84	0	+0.40(+2.99%)
Sep 06, 2013	13.66	13.75	12.31	13.44	0	-0.12(-0.89%)
Sep 05, 2013	14.52	14.66	13.47	13.56	0	-0.96(-6.60%)
Sep 04, 2013	14.85	15.02	14.20	14.52	0	-0.58(-3.84%)
Sep 03, 2013	14.90	15.29	14.82	15.10	0	+0.32(+2.15%)
Aug 30, 2013	14.88	15.03	14.39	14.78	0	-0.14(-0.91%)
Aug 29, 2013	14.69	15.02	14.63	14.92	83,076	+0.26(+1.76%)
Aug 28, 2013	14.48	14.88	14.40	14.66	0	+0.25(+1.71%)
Aug 27, 2013	14.82	15.13	14.37	14.42	157,098	-0.65(-4.35%)
Aug 26, 2013	15.38	15.63	14.87	15.07	0	-0.30(-1.92%)
Aug 23, 2013	15.23	15.43	15.01	15.37	0	+0.17(+1.15%)
Aug 22, 2013	14.92	15.38	14.82	15.19	47,742	+0.28(+1.85%)
Aug 21, 2013	14.88	15.38	14.68	14.91	0	+0.05(+0.33%)
Aug 20, 2013	15.14	16.21	14.71	14.87	410,455	-0.26(-1.70%)
Aug 19, 2013	15.37	15.65	15.12	15.12	99,703	-0.12(-0.82%)
Aug 16, 2013	15.18	15.44	15.07	15.25	0	-0.03(-0.22%)
Aug 15, 2013	15.84	16.01	15.06	15.28	145,446	-0.77(-4.79%)
Aug 14, 2013	15.55	16.28	15.55	16.05	254,276	+0.59(+3.79%)
Aug 13, 2013	15.48	15.73	15.25	15.46	115,727	-0.09(-0.58%)
Aug 12, 2013	14.89	15.56	14.82	15.55	158,857	+0.42(+2.78%)
Aug 09, 2013	15.77	15.98	15.01	15.13	215,742	-0.89(-5.53%)
Aug 08, 2013	16.04	16.18	13.32	16.02	726,012	-0.10(-0.63%)
Aug 07, 2013	16.64	16.64	16.00	16.12	141,034	-0.55(-3.29%)
Aug 06, 2013	16.77	16.85	16.28	16.67	133,297	-0.14(-0.83%)
Aug 05, 2013	16.46	16.89	16.18	16.81	153,672	+0.35(+2.12%)
Aug 02, 2013	16.26	16.54	16.11	16.46	85,335	+0.19(+1.19%)
Aug 01, 2013	16.13	16.44	15.60	16.27	157,322	+0.39(+2.46%)
Jul 31, 2013	16.24	16.35	15.85	15.88	0	-0.21(-1.29%)
Jul 30, 2013	15.97	16.19	15.72	16.09	0	+0.23(+1.48%)
Jul 29, 2013	15.88	16.48	15.77	15.85	0	-0.03(-0.19%)
Jul 26, 2013	15.97	16.20	15.51	15.88	0	-0.27(-1.66%)
Jul 25, 2013	15.85	16.28	15.85	16.15	0	+0.20(+1.23%)
Jul 24, 2013	16.43	16.44	15.80	15.96	0	-0.27(-1.66%)
Jul 23, 2013	16.35	16.35	16.00	16.22	0	+0.04(+0.26%)
Jul 22, 2013	16.00	16.36	15.73	16.18	0	+0.33(+2.05%)
Jul 19, 2013	16.00	16.00	14.95	15.86	0	-0.12(-0.78%)
Jul 18, 2013	16.43	16.61	15.91	15.98	0	-0.48(-2.94%)
Jul 17, 2013	16.41	16.57	16.20	16.47	111,688	+0.19(+1.19%)
Jul 16, 2013	16.17	16.47	15.90	16.27	0	+0.02(+0.09%)
Jul 15, 2013	16.18	16.60	16.08	16.26	0	+0.19(+1.18%)
Jul 12, 2013	16.14	16.25	15.87	16.07	0	-0.06(-0.38%)
Jul 11, 2013	15.94	16.17	15.78	16.13	0	+0.50(+3.20%)
Jul 10, 2013	15.40	15.90	15.40	15.63	0	+0.17(+1.10%)
Jul 09, 2013	15.60	15.87	15.20	15.46	0	-0.11(-0.68%)
Jul 08, 2013	16.01	16.13	15.38	15.57	0	-0.27(-1.70%)
Jul 05, 2013	15.72	15.86	15.18	15.83	0	+0.36(+2.35%)
Jul 03, 2013	15.07	15.68	14.77	15.47	0	+0.22(+1.44%)
Jul 02, 2013	15.51	15.90	14.71	15.25	0	-0.27(-1.73%)

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.