AEIS: Historical Prices for Advanced Energy Industries, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.75	11.79	11.51	11.60	72,200	11.60
24-Nov-09	11.77	11.94	11.50	11.72	89,600	11.72
23-Nov-09	11.68	12.01	11.66	11.77	204,600	11.77
20-Nov-09	11.65	11.86	11.39	11.47	176,400	11.47
19-Nov-09	12.20	12.20	11.48	11.77	179,100	11.77
18-Nov-09	12.45	12.52	12.07	12.35	137,300	12.35
17-Nov-09	12.47	12.73	12.39	12.48	113,300	12.48
16-Nov-09	12.13	12.70	12.10	12.60	176,200	12.60
13-Nov-09	11.98	12.09	11.66	12.05	102,800	12.05
12-Nov-09	12.36	12.53	11.84	11.90	138,700	11.90
11-Nov-09	12.29	12.57	12.11	12.35	175,500	12.35
10-Nov-09	11.80	12.36	11.77	12.13	416,600	12.13
9-Nov-09	11.61	11.85	11.56	11.84	600,900	11.84
6-Nov-09	11.30	11.61	11.27	11.50	433,900	11.50
5-Nov-09	11.29	11.66	11.23	11.48	285,100	11.48
4-Nov-09	11.45	11.51	11.03	11.09	306,800	11.09
3-Nov-09	11.92	12.15	11.27	11.35	745,700	11.35
2-Nov-09	12.29	12.40	11.89	11.99	191,000	11.99
30-Oct-09	12.31	12.47	12.15	12.21	349,700	12.21
29-Oct-09	12.42	12.73	12.25	12.41	271,500	12.41
28-Oct-09	12.77	12.83	11.80	12.17	585,500	12.17
27-Oct-09	12.98	13.16	12.52	12.77	349,700	12.77
26-Oct-09	13.27	13.61	12.73	12.93	344,700	12.93
23-Oct-09	13.56	13.85	13.17	13.23	333,800	13.23
22-Oct-09	13.55	13.83	13.24	13.66	254,500	13.66
21-Oct-09	13.55	14.15	13.36	13.60	511,600	13.60
20-Oct-09	13.97	14.00	13.43	13.63	255,100	13.63
19-Oct-09	13.94	14.05	13.59	13.95	317,100	13.95
16-Oct-09	14.12	14.32	13.66	13.93	267,600	13.93
15-Oct-09	14.42	14.42	13.91	14.21	273,600	14.21
14-Oct-09	14.33	14.53	14.05	14.50	539,600	14.50
13-Oct-09	14.04	14.33	13.77	14.03	186,800	14.03
12-Oct-09	14.12	14.29	13.90	14.02	167,100	14.02
9-Oct-09	14.00	14.18	13.86	14.17	313,400	14.17
8-Oct-09	14.02	14.18	13.88	14.00	190,700	14.00
7-Oct-09	13.89	14.03	13.80	13.97	299,300	13.97
6-Oct-09	13.54	14.00	13.52	13.91	371,000	13.91
5-Oct-09	13.16	13.45	12.92	13.43	687,200	13.43
2-Oct-09	13.73	13.88	13.13	13.15	355,100	13.15
1-Oct-09	14.12	14.54	13.76	13.84	380,400	13.84
30-Sep-09	14.26	14.33	13.94	14.24	382,700	14.24
29-Sep-09	14.40	14.58	14.20	14.21	496,800	14.21
28-Sep-09	14.17	14.44	14.05	14.44	493,700	14.44
25-Sep-09	13.97	14.15	13.82	14.04	458,800	14.04
24-Sep-09	14.23	14.32	13.90	14.07	554,200	14.07
23-Sep-09	14.14	14.29	14.05	14.15	250,800	14.15
22-Sep-09	13.60	14.25	13.60	14.07	425,400	14.07
21-Sep-09	13.01	13.62	13.01	13.59	498,100	13.59
18-Sep-09	12.64	13.28	12.64	13.22	329,200	13.22
17-Sep-09	12.80	12.86	12.20	12.66	224,100	12.66
16-Sep-09	12.60	13.00	12.56	12.79	175,300	12.79
15-Sep-09	12.25	12.71	12.16	12.58	188,900	12.58
14-Sep-09	11.74	12.32	11.70	12.28	287,300	12.28
11-Sep-09	12.05	12.26	11.68	11.88	227,300	11.88
10-Sep-09	11.84	12.08	11.62	12.07	112,500	12.07
9-Sep-09	11.45	12.00	11.44	11.89	124,500	11.89
8-Sep-09	11.58	11.75	11.28	11.49	264,500	11.49
4-Sep-09	10.49	11.54	10.49	11.51	318,400	11.51
3-Sep-09	10.40	10.51	10.30	10.49	99,600	10.49
2-Sep-09	10.41	10.49	10.15	10.39	178,300	10.39
1-Sep-09	10.38	10.82	10.25	10.48	170,700	10.48
31-Aug-09	10.78	10.78	10.22	10.46	322,800	10.46
28-Aug-09	11.01	11.16	10.68	10.93	141,500	10.93
27-Aug-09	11.13	11.13	10.61	10.92	46,600	10.92
26-Aug-09	11.03	11.29	10.99	11.08	104,300	11.08
25-Aug-09	10.87	11.20	10.86	11.08	157,800	11.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions