Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
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.