Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	9.479	9.785	9.447	9.695	125,751	-0.01(-0.09%)
Nov 29, 2018	9.452	9.731	9.398	9.704	74,710	+0.15(+1.60%)
Nov 28, 2018	8.957	9.632	8.957	9.551	141,127	+0.62(+6.96%)
Nov 27, 2018	8.777	9.020	8.777	8.930	81,807	+0.14(+1.54%)
Nov 26, 2018	8.930	9.000	8.678	8.795	66,289	-0.13(-1.41%)
Nov 23, 2018	8.723	9.092	8.723	8.921	59,876	+0.15(+1.75%)
Nov 21, 2018		8.768	8.768	8.768	0	+0.11(+1.25%)
Nov 20, 2018	8.777	8.858	8.570	8.660	107,931	-0.16(-1.84%)
Nov 19, 2018	8.741	8.831	8.462	8.822	161,919	+0.16(+1.87%)
Nov 16, 2018	8.651	8.809	8.555	8.660	189,312	+0.14(+1.65%)
Nov 15, 2018	8.581	8.721	8.379	8.519	61,154	-0.12(-1.42%)
Nov 14, 2018	8.598	8.739	8.519	8.642	59,295	+0.08(+0.92%)
Nov 13, 2018	8.800	8.914	8.519	8.563	67,351	-0.24(-2.69%)
Nov 12, 2018	8.818	9.098	8.633	8.800	64,087	+0.00(+0.00%)
Nov 09, 2018	8.809	8.923	8.717	8.800	80,580	-0.04(-0.40%)
Nov 08, 2018	9.169	9.370	8.809	8.835	54,032	-0.32(-3.54%)
Nov 07, 2018	8.748	9.248	8.590	9.160	141,888	+0.24(+2.65%)
Nov 06, 2018	8.783	9.015	8.783	8.923	72,774	+0.15(+1.70%)
Nov 05, 2018	8.809	8.888	8.756	8.774	207,163	-0.04(-0.50%)
Nov 02, 2018	8.818	8.892	8.686	8.818	86,621	+0.04(+0.50%)

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.