Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.940	6.000	5.610	5.650	108,937	-0.37(-6.15%)
Nov 27, 2020	5.800	6.030	5.800	6.020	58,600	+0.19(+3.26%)
Nov 25, 2020	6.180	6.180	5.700	5.830	115,300	-0.32(-5.20%)
Nov 24, 2020	5.730	6.370	5.720	6.150	252,440	+0.45(+7.89%)
Nov 23, 2020	5.580	5.750	5.500	5.700	82,064	+0.20(+3.64%)
Nov 20, 2020	5.220	5.530	5.190	5.500	100,300	+0.24(+4.56%)
Nov 19, 2020	5.220	5.340	5.090	5.260	61,846	+0.02(+0.38%)
Nov 18, 2020	5.280	5.380	5.190	5.240	53,514	+0.00(+0.00%)
Nov 17, 2020	5.170	5.330	5.020	5.240	65,717	+0.07(+1.35%)
Nov 16, 2020	5.000	5.210	5.000	5.170	87,382	+0.19(+3.82%)
Nov 13, 2020	4.840	5.040	4.840	4.980	86,500	+0.10(+2.05%)
Nov 12, 2020	4.840	4.970	4.820	4.880	66,403	-0.10(-2.01%)
Nov 11, 2020	4.950	5.040	4.830	4.980	105,065	+0.04(+0.81%)
Nov 10, 2020	4.760	4.970	4.720	4.940	170,036	+0.22(+4.66%)
Nov 09, 2020	4.680	4.880	4.630	4.720	208,412	+0.22(+4.89%)
Nov 06, 2020	4.590	4.610	4.410	4.500	48,100	-0.08(-1.75%)
Nov 05, 2020	4.480	4.620	4.473	4.580	47,298	+0.07(+1.55%)
Nov 04, 2020	4.510	4.560	4.460	4.510	76,196	-0.09(-1.96%)
Nov 03, 2020	4.580	4.700	4.510	4.600	74,814	+0.04(+0.88%)

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.