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%)
Nov 03, 2014	15.39	15.58	15.24	15.37	125,419	+0.06(+0.40%)
Oct 31, 2014	15.28	15.38	14.99	15.31	303,066	+0.27(+1.76%)
Oct 30, 2014	14.87	15.13	14.87	15.04	109,054	+0.07(+0.46%)
Oct 29, 2014	14.95	15.08	14.64	14.98	107,150	+0.03(+0.20%)
Oct 28, 2014	14.60	14.97	14.58	14.95	204,608	+0.38(+2.60%)
Oct 27, 2014	14.82	14.85	14.51	14.57	118,542	-0.29(-1.94%)
Oct 24, 2014	14.91	15.01	14.77	14.85	85,840	-0.04(-0.25%)
Oct 23, 2014	15.05	15.19	14.75	14.89	181,667	+0.02(+0.15%)
Oct 22, 2014		15.44	14.85	14.87	90,817	-0.42(-2.77%)
Oct 21, 2014	14.82	15.32	14.40	15.29	220,870	+0.51(+3.43%)
Oct 20, 2014	14.92	15.26	14.73	14.79	216,250	-0.17(-1.11%)
Oct 17, 2014		15.36	14.89	14.95	175,596	-0.11(-0.70%)
Oct 16, 2014	14.82	15.57	14.82	15.06	500,762	-0.03(-0.20%)
Oct 15, 2014	14.71	15.14	14.56	15.09	237,547	+0.13(+0.86%)
Oct 14, 2014	15.42	15.54	14.70	14.96	308,818	-0.26(-1.69%)
Oct 13, 2014	15.03	15.76	15.03	15.22	188,969	+0.19(+1.26%)
Oct 10, 2014	15.41	15.69	14.99	15.03	216,449	-0.50(-3.22%)
Oct 09, 2014	15.88	15.89	15.39	15.53	228,915	-0.32(-2.01%)
Oct 08, 2014	15.35	15.88	15.11	15.85	324,718	+0.42(+2.75%)
Oct 07, 2014	15.31	15.80	15.30	15.42	266,549	+0.17(+1.14%)
Oct 06, 2014	15.58	15.63	15.13	15.25	164,267	-0.36(-2.33%)
Oct 03, 2014	15.96	16.05	15.37	15.61	177,271	-0.27(-1.67%)
Oct 02, 2014	16.02	16.08	15.60	15.88	136,595	-0.10(-0.62%)
Oct 01, 2014	16.04	16.25	15.79	15.97	241,167	-0.13(-0.80%)
Sep 30, 2014	15.91	16.21	15.82	16.10	402,220	+0.14(+0.85%)
Sep 29, 2014	16.05	16.53	15.82	15.97	167,108	-0.24(-1.49%)
Sep 26, 2014	15.22	16.22	15.06	16.21	206,465	+1.03(+6.78%)
Sep 25, 2014	15.42	15.42	14.87	15.18	464,611	-0.31(-2.00%)
Sep 24, 2014	15.39	15.73	14.86	15.49	285,651	+0.09(+0.59%)
Sep 23, 2014	15.84	16.03	15.32	15.40	162,467	-0.55(-3.42%)
Sep 22, 2014	15.70	16.03	15.48	15.94	142,029	+0.10(+0.62%)
Sep 19, 2014	16.04	16.13	15.50	15.85	282,219	-0.12(-0.76%)
Sep 18, 2014	16.09	16.60	15.78	15.97	79,720	-0.02(-0.14%)
Sep 17, 2014	16.38	16.62	15.96	15.99	134,832	-0.33(-2.04%)
Sep 16, 2014	16.96	17.03	16.32	16.32	132,580	-0.66(-3.88%)
Sep 15, 2014	17.10	17.29	16.82	16.98	239,065	-0.17(-0.97%)
Sep 12, 2014	17.19	17.26	16.94	17.15	210,417	-0.02(-0.13%)
Sep 11, 2014	15.90	17.21	15.90	17.17	254,260	+1.33(+8.41%)
Sep 10, 2014	16.13	16.13	15.66	15.84	127,214	-0.33(-2.06%)
Sep 09, 2014	16.57	16.57	16.07	16.17	105,570	-0.48(-2.91%)
Sep 08, 2014	16.71	16.71	16.35	16.66	102,977	-0.06(-0.36%)
Sep 05, 2014	16.80	16.97	16.53	16.72	101,935	-0.17(-1.03%)
Sep 04, 2014	16.89	17.09	16.89	16.89	123,252	+0.05(+0.27%)
Sep 03, 2014	16.95	16.99	16.56	16.85	309,243	-0.04(-0.22%)

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.