Advanced Emissions Solutions Inc (NQ: ADES )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.670	7.670	7.180	7.430	155,953	-0.12(-1.59%)
Apr 29, 2020	7.500	7.730	7.306	7.550	165,632	+0.35(+4.86%)
Apr 28, 2020	7.530	7.540	6.940	7.200	130,392	+0.03(+0.42%)
Apr 27, 2020	6.790	7.200	6.730	7.170	132,790	+0.53(+7.98%)
Apr 24, 2020	6.600	6.780	6.440	6.640	118,200	+0.06(+0.91%)
Apr 23, 2020	6.680	6.980	6.520	6.580	141,890	-0.01(-0.15%)
Apr 22, 2020	6.230	6.660	6.035	6.590	132,911	+0.46(+7.50%)
Apr 21, 2020	6.310	6.340	6.000	6.130	131,188	-0.23(-3.62%)
Apr 20, 2020	6.510	6.610	6.220	6.360	119,517	-0.30(-4.50%)
Apr 17, 2020	6.550	6.980	6.550	6.660	125,100	+0.35(+5.55%)
Apr 16, 2020	6.730	6.730	6.240	6.310	116,612	-0.35(-5.26%)
Apr 15, 2020	6.890	6.930	6.470	6.660	172,918	-0.42(-5.93%)
Apr 14, 2020	6.930	7.310	6.870	7.080	197,764	+0.26(+3.81%)
Apr 13, 2020	7.160	7.265	6.470	6.820	237,843	-0.25(-3.54%)
Apr 09, 2020	6.850	7.650	6.430	7.070	329,800	+0.23(+3.36%)
Apr 08, 2020	5.910	6.860	5.870	6.840	213,640	+1.03(+17.73%)
Apr 07, 2020	5.960	6.390	5.670	5.810	226,280	+0.14(+2.47%)
Apr 06, 2020	5.610	5.950	5.500	5.670	145,870	+0.42(+8.00%)
Apr 03, 2020	5.930	6.030	5.200	5.250	142,200	-0.68(-11.47%)
Apr 02, 2020	5.810	6.180	5.660	5.930	129,667	+0.20(+3.49%)
Apr 01, 2020	6.270	6.343	5.640	5.730	168,790	-0.84(-12.79%)
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%)

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.