Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.480	7.659	6.520	6.570	237,804	-0.91(-12.17%)
Mar 30, 2020	6.850	7.630	6.550	7.480	180,205	+0.70(+10.32%)
Mar 27, 2020	6.750	7.060	6.380	6.780	108,600	-0.07(-1.02%)
Mar 26, 2020	5.970	7.220	5.970	6.850	209,198	+0.88(+14.74%)
Mar 25, 2020	5.420	6.600	5.410	5.970	206,075	+0.53(+9.74%)
Mar 24, 2020	5.480	5.788	5.110	5.440	227,960	+0.22(+4.21%)
Mar 23, 2020	5.240	5.260	4.880	5.220	149,507	-0.05(-0.95%)
Mar 20, 2020	5.760	5.900	5.000	5.270	250,800	-0.34(-6.06%)
Mar 19, 2020	4.900	5.867	4.450	5.610	198,622	+0.65(+13.10%)
Mar 18, 2020	4.880	5.250	4.450	4.960	222,538	-0.24(-4.62%)
Mar 17, 2020	5.810	5.984	4.630	5.200	465,539	-0.69(-11.71%)
Mar 16, 2020	6.060	6.410	5.880	5.890	217,789	-0.93(-13.64%)
Mar 13, 2020	7.110	7.380	6.540	6.820	171,500	+0.21(+3.18%)
Mar 12, 2020	6.980	7.080	6.200	6.610	225,308	-1.08(-14.04%)
Mar 11, 2020	8.000	8.000	7.500	7.690	152,414	-0.47(-5.76%)
Mar 10, 2020	8.510	8.520	7.800	8.160	172,341	+0.41(+5.29%)
Mar 09, 2020	8.470	8.740	7.690	7.750	221,848	-1.02(-11.63%)
Mar 06, 2020	8.770	9.175	8.550	8.770	158,700	-0.22(-2.45%)
Mar 05, 2020	8.790	9.000	8.770	8.990	161,358	-0.08(-0.88%)
Mar 04, 2020	9.210	9.400	8.750	9.070	174,583	+0.09(+1.00%)
Mar 03, 2020	9.590	9.649	8.792	8.980	190,070	-0.56(-5.92%)
Mar 02, 2020	9.010	9.570	8.810	9.545	249,263	+0.65(+7.37%)
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%)

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.