Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.