Advanced Emissions Solutions Inc $20.52

down -0.03


29/8/2014 09:45 AM  |  NASDAQ : ADES  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADES historical data

Date Open High Low Close Volume
8/28/201420.3021.1620.1320.55171,642
8/27/201420.6020.6920.2420.4584,052
8/26/201421.0121.0620.4220.53158,234
8/25/201421.6821.6820.8821.06154,898
8/22/201420.8121.7320.6921.45227,257
8/21/201422.5822.6520.6921.00425,226
8/20/201422.6922.7522.3622.6567,716
8/19/201423.0123.1022.7222.7960,475
8/18/201423.2323.3622.8423.0065,707
8/15/201423.0923.1722.4923.01133,809
8/14/201422.9022.9922.6022.9088,793
8/13/201422.6323.0022.6022.93131,719
8/12/201422.4522.7422.3222.62151,759
8/11/201421.8922.6521.8022.56236,430
8/8/201421.9321.9521.6521.85118,043
8/7/201421.6921.9221.5321.88133,607
8/6/201421.4421.9521.3721.62180,933
8/5/201421.5622.1821.2321.65117,512
8/4/201421.8021.9821.1921.72110,013
8/1/201421.1621.8021.0121.75175,330
7/31/201420.7721.7120.5221.39338,157
7/30/201420.0021.4119.9621.13288,708
7/29/201419.7820.0619.6519.90133,600
7/28/201419.3520.0419.3519.76160,712
7/25/201419.7819.9319.2719.33125,718
7/24/201420.9620.9720.0020.02125,192
7/23/201421.0121.1020.7020.85141,486
7/22/201420.8721.1620.8721.02139,311
7/21/201421.0421.3820.5720.75108,628
7/18/201421.3921.7721.1721.26146,300
7/17/201421.8322.0921.1421.43134,348
7/16/201422.6022.6022.0122.12218,502
7/15/201422.9023.1222.4022.54107,257
7/14/201422.7323.1122.2823.05133,520
7/11/201422.6022.7021.6622.42325,666
7/10/201422.4822.7422.3122.6578,826
7/9/201423.0223.0222.6922.81146,426
7/8/201422.9023.0522.2523.00210,589
7/7/201423.7923.9022.9423.00115,456
7/3/201423.9724.1723.5923.9055,742
7/2/201423.7924.4223.4823.8797,220
7/1/201423.0123.9823.0123.81119,190
6/30/201423.0023.2922.5822.9366,921
6/27/201421.9223.0121.8523.01246,273
6/26/201422.4922.5621.6522.12112,660
6/25/201422.2222.6322.0822.49132,319
6/24/201422.9123.2122.3422.40111,448
6/23/201423.2023.6022.8423.04113,609
6/20/201423.0023.3122.3023.22166,158
6/19/201422.8223.1722.7322.95124,532
6/18/201422.5722.8222.2022.80112,702
6/17/201421.9022.8121.7522.62105,972
6/16/201421.6521.9821.5021.9880,759
6/13/201421.8821.9921.2921.7397,136
6/12/201422.2122.2121.6421.77163,297
6/11/201422.0922.3321.9022.2479,703
6/10/201422.4222.4622.0222.2770,797
6/9/201422.1722.8021.6722.5966,670
6/6/201422.5222.6522.1522.25133,631
6/5/201422.3022.6221.7022.32175,372
6/4/201422.2922.4521.9822.1782,675
6/3/201422.4622.8522.1022.51108,440
6/2/201423.3923.4622.6222.70138,613
5/30/201422.9823.5722.5723.41237,712
5/29/201422.7223.1722.5622.85280,899
5/28/201422.8623.1022.4022.71151,905
5/27/201422.4223.2422.1722.82204,209
5/23/201420.1622.2620.1422.20280,154
5/22/201419.2720.1819.2720.13146,004
5/21/201419.0019.3518.8219.28104,012
5/20/201419.0219.0218.4718.83168,231
5/19/201418.1719.2618.1719.20147,152
5/16/201418.1018.3817.7818.17165,122
5/15/201418.5518.6917.5618.10332,874
5/14/201419.3519.4418.6618.70198,630
5/13/201419.9020.1419.3019.47249,329
5/12/201420.0120.7619.8220.01209,742
5/9/201420.5420.6619.7520.03230,903
5/8/201421.2621.6520.5120.62104,348
5/7/201421.1521.3120.3721.26166,023
5/6/201421.3621.4720.7521.08198,001
5/5/201421.8522.1021.0821.47275,971
5/2/201422.5523.0621.5021.89161,524
5/1/201422.8023.2722.2822.41124,436
4/30/201422.5523.0622.3022.93241,467
4/29/201422.9123.1922.3922.5576,545
4/28/201422.8023.0922.3522.7399,827
4/25/201422.7822.9922.5322.66141,938
4/24/201421.8423.4421.5022.94184,697
4/23/201424.2524.2623.4423.8584,955
4/22/201423.1324.3723.0324.2893,155
4/21/201423.0823.0822.1523.02181,061
4/17/201423.0623.6822.8222.9668,296
4/16/201423.1423.4522.7723.09129,404
4/15/201423.2023.4322.3022.93117,243
4/14/201423.3123.3122.7123.03104,530
4/11/201422.8323.6522.7323.01121,650
4/10/201423.8024.1222.9023.06140,280
4/9/201423.1824.0823.0023.9283,886
4/8/201423.1623.7522.6423.0479,375
Trading Center