ADES - Advanced Emissions Solutions, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201811.6111.7911.5911.6611.6639,755
Jul 12, 201811.6411.6411.3911.6211.6235,750
Jul 11, 201811.6411.7011.5311.5711.5735,998
Jul 10, 201811.8011.8511.7211.7311.7336,938
Jul 09, 201811.6411.8611.4611.8011.8068,589
Jul 06, 201811.7611.8811.3611.6511.6551,271
Jul 05, 201811.6311.8611.6311.7511.7587,830
Jul 03, 201811.4611.6611.3511.5311.5371,753
Jul 02, 201811.3011.3711.1311.2711.2753,003
Jun 29, 201811.1611.4911.1111.3611.3698,632
Jun 28, 201811.1211.1711.0211.1511.1574,073
Jun 27, 201811.1411.1711.0311.0911.0958,122
Jun 26, 201811.1711.2411.1011.1111.1151,362
Jun 25, 201811.2511.2711.0611.1611.1698,141
Jun 22, 201811.1611.2311.0511.1811.18295,986
Jun 21, 201811.1211.1311.0111.1011.1090,803
Jun 20, 201811.3311.3611.0611.1011.10105,828
Jun 19, 201811.1611.4411.0711.3011.30218,670
Jun 18, 201811.2411.2611.0511.1711.1750,850
Jun 15, 201811.0511.3011.0511.2711.27198,936
Jun 14, 201811.2011.2411.0511.0611.06100,970
Jun 13, 201811.0511.2411.0511.1811.1883,903
Jun 12, 201811.1011.2111.0311.1011.1048,563
Jun 11, 201811.0711.1911.0111.1311.1377,629
Jun 08, 201811.2911.3111.0411.0511.0572,429
Jun 07, 201811.2211.4111.2211.2811.2854,882
Jun 06, 201811.1911.3611.1611.2311.2373,194
Jun 05, 201811.0711.2911.0411.1811.1861,429
Jun 04, 201811.0711.1711.0211.0811.0846,751
Jun 01, 201811.1311.2811.0111.0711.07113,321
May 31, 201811.1411.3311.0511.0911.0975,888
May 30, 201811.1411.4711.1011.1111.11147,454
May 29, 201811.1211.2811.0111.1211.1278,165
May 25, 201811.0911.1510.9911.0111.0167,733
May 24, 201811.3711.3711.0111.1211.1293,346
May 23, 201811.3411.4511.2011.3311.3356,908
May 22, 201811.5011.7111.2911.3711.3792,036
May 21, 201811.4811.6011.1911.4911.49207,478
May 21, 20180.25 Dividend
May 18, 201811.8811.8911.5311.6611.41220,816
May 17, 201811.6311.8611.6311.8411.59253,600
May 16, 201811.5911.8111.5111.5811.33181,700
May 15, 201811.5011.8611.5011.5711.32169,134
May 14, 201811.3411.5811.2611.5411.29206,871
May 11, 201811.2011.6611.1611.3811.14211,807
May 10, 201811.1611.3510.9511.2310.99203,788
May 09, 201811.0911.1811.0011.0610.8288,016
May 08, 201810.9911.0910.9211.0610.8251,255
May 07, 201810.9211.0710.8310.9810.74105,829
May 04, 201810.9511.3110.8210.9710.73186,334
May 03, 201811.0011.0510.8411.0110.7799,215
May 02, 201811.2011.2011.0011.0610.8283,140
May 01, 201811.0211.1810.8811.1610.92104,188
Apr 30, 201811.2811.3310.9811.0210.78100,177
Apr 27, 201811.0911.3011.0311.2310.9994,717
Apr 26, 201811.1211.1211.0011.0310.7991,843
Apr 25, 201811.1311.1911.0111.1110.8785,494
Apr 24, 201811.3011.3811.0111.1610.92103,562
Apr 23, 201811.2611.2911.0211.2711.03127,343
Apr 20, 201811.0611.5010.9611.2511.01127,999
Apr 19, 201811.1311.1910.9510.9810.74116,359
Apr 18, 201811.0711.3611.0511.0810.8494,664
Apr 17, 201811.0711.1611.0211.0410.80113,510
Apr 16, 201811.0711.1410.8411.0310.7987,992
Apr 13, 201811.0111.0810.9511.0310.7994,714
Apr 12, 201811.1811.1810.9611.0410.80123,094
Apr 11, 201811.1911.2410.9911.2110.9784,277
Apr 10, 201811.2611.2611.0111.0710.83144,546
Apr 09, 201811.1711.1710.9511.1010.8696,681
Apr 06, 201811.0411.6211.0111.0710.83184,583
Apr 05, 201811.1911.2111.0111.1110.8769,051
Apr 04, 201811.3611.3611.0211.1810.94104,725
Apr 03, 201811.5011.6611.2111.4511.20183,771
Apr 02, 201811.4811.7811.3111.4911.24159,947
Mar 29, 201811.6111.7811.3511.4211.18165,088
Mar 28, 201811.1911.7511.1911.6411.39161,380
Mar 27, 201811.2511.6611.0611.1810.94291,384
Mar 26, 201811.0511.3010.9411.1410.90227,578
Mar 23, 201810.8911.2910.8910.9510.72240,191
Mar 22, 201811.0011.1610.9010.9610.73193,112
Mar 21, 201810.9711.3410.7811.0910.85259,682
Mar 20, 201811.0611.1510.7110.9710.73166,230
Mar 19, 201810.9811.4510.7310.9710.73266,607
Mar 16, 201810.7611.0010.6310.9810.74287,765
Mar 15, 201810.4810.8110.1410.7110.48135,234
Mar 14, 201810.7510.8010.3210.4610.24101,546
Mar 13, 201811.0711.1110.3410.6710.44158,741
Mar 12, 201810.7511.1510.5010.9110.68162,181
Mar 09, 201810.5910.8410.5010.7210.49159,053
Mar 08, 201810.1610.6210.0310.4310.2193,694
Mar 07, 201811.0811.089.9510.169.94214,309
Mar 06, 201810.9511.1310.7811.0510.81168,940
Mar 05, 201810.5310.9810.4510.9310.70179,359
Mar 02, 20189.6610.609.6610.5810.35200,679
Mar 01, 20189.719.939.609.739.52129,783
Feb 28, 20189.639.809.509.649.43140,039
Feb 27, 20189.309.629.209.609.39102,017
Feb 26, 20189.639.659.159.369.16100,741
Feb 23, 20189.159.659.019.629.41174,580
Feb 22, 20189.089.398.939.279.07176,717
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...