Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	6.814	6.931	6.814	6.829	44,980	-0.03(-0.44%)
Nov 29, 2016	6.822	6.943	6.814	6.859	4,972	+0.01(+0.11%)
Nov 28, 2016	7.071	7.071	6.761	6.852	99,961	-0.28(-3.93%)
Nov 25, 2016	7.056	7.147	6.943	7.132	4,589	+0.14(+2.06%)
Nov 23, 2016		6.988	6.988	6.988	0	-0.08(-1.07%)
Nov 22, 2016	6.950	7.177	6.928	7.064	77,975	+0.17(+2.53%)
Nov 21, 2016	6.882	7.132	6.822	6.890	104,426	+0.08(+1.11%)
Nov 18, 2016	6.852	6.965	6.678	6.814	93,864	-0.02(-0.33%)
Nov 17, 2016	6.814	6.946	6.761	6.837	45,720	+0.04(+0.56%)
Nov 16, 2016	6.647	6.799	6.617	6.799	12,671	+0.17(+2.63%)
Nov 15, 2016	6.700	6.829	6.594	6.625	160,872	-0.11(-1.69%)
Nov 14, 2016	6.360	6.738	6.360	6.738	61,493	+0.45(+7.23%)
Nov 11, 2016	6.322	6.435	6.284	6.284	32,694	-0.11(-1.78%)
Nov 10, 2016	6.246	6.398	6.133	6.398	30,649	+0.00(+0.00%)
Nov 09, 2016	6.398	6.398	5.981	6.398	53,450	+0.37(+6.16%)
Nov 08, 2016	5.701	6.246	5.701	6.027	111,259	+0.33(+5.71%)
Nov 07, 2016	5.769	5.845	5.656	5.701	26,065	-0.05(-0.92%)
Nov 04, 2016	5.815	6.053	5.701	5.754	40,034	-0.16(-2.69%)
Nov 03, 2016	5.883	6.193	5.762	5.913	58,213	+0.02(+0.26%)
Nov 02, 2016	5.996	6.133	5.625	5.898	69,257	-0.14(-2.26%)
Nov 01, 2016	6.163	6.367	5.974	6.034	124,397	-0.11(-1.85%)
Oct 31, 2016	6.201	6.231	6.064	6.148	95,756	-0.08(-1.34%)
Oct 28, 2016	6.148	6.314	6.072	6.231	99,246	+0.08(+1.35%)
Oct 27, 2016	6.231	6.420	6.087	6.148	24,299	-0.02(-0.37%)
Oct 26, 2016	6.133	6.435	6.133	6.170	15,790	+0.04(+0.62%)
Oct 25, 2016	6.367	6.405	6.102	6.133	28,330	-0.31(-4.82%)
Oct 24, 2016	6.367	6.443	6.269	6.443	69,296	+0.25(+4.03%)
Oct 21, 2016	6.148	6.367	6.064	6.193	54,207	+0.02(+0.37%)
Oct 20, 2016	6.360	6.504	6.125	6.170	33,667	-0.24(-3.78%)
Oct 19, 2016	6.208	6.481	6.208	6.413	41,210	+0.20(+3.29%)
Oct 18, 2016	6.216	6.454	5.898	6.208	50,164	-0.02(-0.36%)
Oct 17, 2016	6.216	6.363	6.133	6.231	16,277	-0.02(-0.24%)
Oct 14, 2016	6.375	6.602	6.170	6.246	74,790	-0.20(-3.06%)
Oct 13, 2016	6.314	6.549	6.269	6.443	23,657	+0.04(+0.59%)
Oct 12, 2016	6.360	6.473	6.276	6.405	8,923	-0.01(-0.12%)
Oct 11, 2016	6.473	6.610	6.148	6.413	67,316	-0.20(-3.09%)
Oct 10, 2016	6.587	6.625	6.435	6.617	26,681	+0.00(+0.00%)
Oct 07, 2016	6.299	6.625	6.299	6.617	32,344	+0.20(+3.07%)
Oct 06, 2016	6.254	6.435	6.254	6.420	17,858	+0.06(+0.95%)
Oct 05, 2016	6.178	6.435	6.178	6.360	30,579	+0.09(+1.45%)
Oct 04, 2016	5.913	6.435	5.913	6.269	78,599	+0.35(+5.88%)
Oct 03, 2016	5.716	6.246	5.716	5.921	218,914	+0.23(+3.99%)
Sep 30, 2016	5.792	6.057	5.565	5.693	66,212	-0.17(-2.97%)
Sep 29, 2016	5.890	6.125	5.512	5.868	87,736	-0.15(-2.52%)
Sep 28, 2016	6.133	6.314	5.830	6.019	81,653	-0.17(-2.81%)
Sep 27, 2016	6.284	6.284	6.057	6.193	8,654	-0.11(-1.68%)
Sep 26, 2016	6.435	6.473	5.936	6.299	29,110	-0.06(-0.95%)
Sep 23, 2016	6.276	6.534	6.254	6.360	48,574	-0.03(-0.47%)
Sep 22, 2016	6.352	6.504	6.095	6.390	30,761	+0.15(+2.43%)
Sep 21, 2016	6.208	6.405	6.072	6.239	41,444	+0.15(+2.49%)
Sep 20, 2016	6.216	6.216	5.860	6.087	29,200	+0.10(+1.64%)
Sep 19, 2016	5.845	6.034	5.746	5.989	53,258	+0.09(+1.54%)
Sep 16, 2016	6.102	6.367	5.868	5.898	1,009,525	-0.31(-5.00%)
Sep 15, 2016	6.193	6.663	6.140	6.208	136,362	-0.14(-2.26%)
Sep 14, 2016	5.981	6.784	5.981	6.352	244,901	+0.23(+3.71%)
Sep 13, 2016	6.276	6.655	5.807	6.125	180,506	-0.36(-5.49%)
Sep 12, 2016	6.011	6.844	5.860	6.481	625,727	+0.23(+3.76%)
Sep 09, 2016	6.186	6.310	5.936	6.246	111,435	+0.04(+0.61%)
Sep 08, 2016	5.830	6.292	5.709	6.208	144,500	+0.00(+0.00%)
Sep 07, 2016	6.292	6.511	5.928	6.208	139,003	-0.30(-4.65%)
Sep 06, 2016	5.497	7.079	5.398	6.511	343,385	+1.04(+19.11%)
Sep 02, 2016	5.285	5.466	5.466	5.466	75,947	-0.06(-1.10%)

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.