Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.000	9.210	7.970	8.890	413,700	+0.92(+11.54%)
Feb 27, 2020	10.86	10.87	7.320	7.970	548,108	-2.97(-27.15%)
Feb 26, 2020	10.74	10.97	10.70	10.94	86,548	+0.20(+1.86%)
Feb 25, 2020	11.15	11.20	10.65	10.74	175,084	-0.29(-2.63%)
Feb 24, 2020	10.92	11.20	10.50	11.03	165,880	-0.24(-2.09%)
Feb 21, 2020	11.99	11.99	11.20	11.27	422,500	-0.73(-6.12%)
Feb 20, 2020	12.13	12.33	11.97	12.00	121,739	-0.24(-1.96%)
Feb 19, 2020	12.24	12.38	12.10	12.24	235,986	+0.09(+0.73%)
Feb 18, 2020	11.76	12.28	11.76	12.15	216,197	+0.32(+2.73%)
Feb 14, 2020	11.67	11.95	11.67	11.83	178,064	+0.10(+0.84%)
Feb 13, 2020	11.68	11.80	11.58	11.73	116,785	-0.02(-0.17%)
Feb 12, 2020	11.82	11.86	11.74	11.75	122,925	+0.02(+0.17%)
Feb 11, 2020	11.76	11.85	11.68	11.73	87,868	+0.03(+0.25%)
Feb 10, 2020	11.27	11.78	11.21	11.70	126,842	+0.40(+3.56%)
Feb 07, 2020	11.55	11.55	11.24	11.30	74,184	-0.26(-2.25%)
Feb 06, 2020	11.73	11.81	11.48	11.56	121,596	-0.13(-1.13%)
Feb 05, 2020	11.68	11.81	11.58	11.69	107,595	+0.12(+1.02%)
Feb 04, 2020	11.31	11.70	11.29	11.57	164,279	+0.34(+3.05%)
Feb 03, 2020	11.17	11.41	11.13	11.23	152,288	+0.07(+0.61%)
Jan 31, 2020	11.02	11.46	10.96	11.16	311,637	+0.13(+1.20%)
Jan 30, 2020	10.96	11.03	10.83	11.03	119,216	+0.06(+0.58%)
Jan 29, 2020	10.87	11.01	10.84	10.97	77,717	+0.11(+0.99%)
Jan 28, 2020	10.53	10.90	10.49	10.86	107,994	+0.29(+2.78%)
Jan 27, 2020	10.73	10.74	10.49	10.56	117,923	-0.22(-2.00%)
Jan 24, 2020	10.86	10.87	10.72	10.78	109,593	-0.08(-0.72%)
Jan 23, 2020	10.79	10.87	10.69	10.86	79,980	+0.05(+0.45%)
Jan 22, 2020	10.83	10.93	10.77	10.81	93,843	-0.02(-0.18%)
Jan 21, 2020	11.02	11.02	10.74	10.83	181,266	-0.04(-0.36%)
Jan 17, 2020	10.96	10.98	10.78	10.87	114,593	-0.01(-0.09%)
Jan 16, 2020	10.89	10.98	10.81	10.88	139,827	+0.11(+1.00%)
Jan 15, 2020	11.21	11.22	10.74	10.77	215,523	-0.39(-3.51%)
Jan 14, 2020	11.15	11.31	11.10	11.16	108,964	+0.00(+0.00%)
Jan 13, 2020	10.83	11.21	10.81	11.16	186,440	+0.41(+3.83%)
Jan 10, 2020	10.66	10.87	10.63	10.75	136,838	+0.08(+0.73%)
Jan 09, 2020	10.81	10.91	10.66	10.67	112,191	-0.12(-1.09%)
Jan 08, 2020	10.82	10.95	10.69	10.79	157,346	+0.00(+0.05%)
Jan 07, 2020	11.15	11.34	10.71	10.78	226,205	-0.34(-3.04%)
Jan 06, 2020	10.77	11.29	10.77	11.12	330,941	+0.40(+3.75%)
Jan 03, 2020	10.16	10.92	10.14	10.72	331,944	+0.50(+4.89%)
Jan 02, 2020	10.35	10.42	10.15	10.22	179,914	-0.07(-0.67%)
Dec 31, 2019	10.11	10.33	10.06	10.29	373,475	+0.17(+1.65%)
Dec 30, 2019	9.859	10.13	9.721	10.12	259,758	+0.27(+2.79%)
Dec 27, 2019	10.07	10.17	9.819	9.849	180,921	-0.23(-2.24%)
Dec 26, 2019	10.18	10.33	9.996	10.07	125,888	-0.12(-1.15%)
Dec 24, 2019	10.33	10.37	10.18	10.19	73,674	-0.12(-1.14%)
Dec 23, 2019	10.19	10.34	10.05	10.31	125,396	+0.12(+1.15%)
Dec 20, 2019	10.16	10.26	10.09	10.19	306,025	+0.03(+0.29%)
Dec 19, 2019	10.23	10.30	10.11	10.16	144,288	-0.10(-0.96%)
Dec 18, 2019	10.31	10.38	10.11	10.26	171,165	-0.05(-0.48%)
Dec 17, 2019	10.36	10.43	10.14	10.31	173,593	-0.05(-0.47%)
Dec 16, 2019	10.29	10.53	10.29	10.36	103,297	+0.08(+0.76%)
Dec 13, 2019	10.51	10.52	10.24	10.28	188,268	-0.23(-2.15%)
Dec 12, 2019	10.22	10.55	10.12	10.51	129,618	+0.25(+2.49%)
Dec 11, 2019	10.28	10.40	10.20	10.25	130,142	+0.02(+0.19%)
Dec 10, 2019	10.27	10.30	9.947	10.23	302,422	-0.07(-0.67%)
Dec 09, 2019	10.33	10.41	10.05	10.30	311,821	+0.00(+0.00%)
Dec 06, 2019	10.16	10.45	10.16	10.30	203,166	+0.15(+1.45%)
Dec 05, 2019	9.957	10.43	9.908	10.15	266,596	+0.20(+1.97%)
Dec 04, 2019	9.917	10.13	9.810	9.957	220,398	+0.00(+0.00%)
Dec 03, 2019	10.09	10.13	9.917	9.957	216,350	-0.13(-1.26%)

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.