ADES - Advanced Emissions Solutions, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201810.5710.6510.3010.4010.4041,335
Oct 12, 201810.7810.9110.5210.6410.6486,746
Oct 11, 201811.2511.3510.4610.7610.76110,849
Oct 10, 201811.3911.5911.3011.3011.3060,309
Oct 09, 201811.6011.7411.4011.4611.4652,551
Oct 08, 201811.6911.9111.6011.6711.6732,080
Oct 05, 201811.9312.0211.6011.6911.6938,989
Oct 04, 201812.3012.3011.9011.9911.99121,775
Oct 03, 201812.0312.3712.0212.2912.2975,059
Oct 02, 201811.9512.1011.9012.0212.02125,071
Oct 01, 201811.9712.0611.8911.9311.9363,870
Sep 28, 201811.6412.0011.6011.9611.9672,051
Sep 27, 201811.7611.8011.7011.7811.7850,124
Sep 26, 201811.8611.8611.7011.7411.7465,584
Sep 25, 201811.6011.8311.6011.7511.7552,073
Sep 24, 201811.6711.8911.5411.5811.5858,282
Sep 21, 201811.7911.8111.5111.7311.73146,242
Sep 20, 201811.6811.8011.5611.8011.8043,689
Sep 19, 201811.7111.8011.6011.6411.6452,460
Sep 18, 201811.4111.8511.3811.7511.7582,894
Sep 17, 201811.3711.4211.2211.4011.4034,319
Sep 14, 201811.3511.3911.3211.3711.3733,216
Sep 13, 201811.3511.4011.2911.3711.3727,670
Sep 12, 201811.1711.3411.1311.3311.3368,120
Sep 11, 201811.3011.3411.1811.2511.2530,070
Sep 10, 201811.3511.3811.2811.3011.3038,697
Sep 07, 201811.1511.4311.1311.3311.3367,137
Sep 06, 201811.3211.3611.1611.2111.2140,805
Sep 05, 201811.2611.3511.1511.2811.2842,714
Sep 04, 201811.4211.4411.2511.3011.3069,423
Aug 31, 201811.5211.7311.3711.4211.4266,076
Aug 30, 201811.2911.6311.2911.6011.6072,220
Aug 29, 201811.1911.4111.1611.2711.2752,811
Aug 28, 201811.2311.2611.1311.1711.1750,074
Aug 27, 201811.2911.2911.1711.2111.2149,848
Aug 24, 201811.3211.3911.2111.2811.2854,168
Aug 23, 201811.2111.4011.2111.2611.2649,869
Aug 22, 201811.1711.3411.1711.2611.2629,674
Aug 21, 201811.2711.5011.1811.2011.2039,285
Aug 20, 201811.0811.3411.0811.2911.2935,072
Aug 17, 201811.1711.2911.0311.0511.0554,829
Aug 17, 20180.25 Dividend
Aug 16, 201811.2511.5011.2511.4311.1852,125
Aug 15, 201811.2911.3811.1611.2511.0068,453
Aug 14, 201811.2611.3611.1811.2911.0458,086
Aug 13, 201811.2611.3211.1911.2310.9847,563
Aug 10, 201811.2811.3311.1611.2010.9644,333
Aug 09, 201811.4111.4411.2211.2811.0371,774
Aug 08, 201811.2111.4411.2111.2811.0361,359
Aug 07, 201811.1611.8311.1511.1910.95111,724
Aug 06, 201811.2511.2811.0511.1610.9243,914
Aug 03, 201811.2411.3411.0711.2511.0022,339
Aug 02, 201811.2711.2911.1811.2310.9830,493
Aug 01, 201811.3511.6511.2211.2911.0459,045
Jul 31, 201811.2911.3911.2311.3511.1041,099
Jul 30, 201811.2611.4611.2011.2711.0281,915
Jul 27, 201811.3511.5111.0611.2110.9637,411
Jul 26, 201811.3111.5811.3011.3511.1038,279
Jul 25, 201811.3211.4711.2111.3111.0645,861
Jul 24, 201811.3211.4311.2011.2911.0445,871
Jul 23, 201811.3411.3411.2111.2711.0233,405
Jul 20, 201811.3511.4511.2811.3411.0971,200
Jul 19, 201811.3511.4511.2811.3411.0983,635
Jul 18, 201811.4011.4011.2711.3011.0556,529
Jul 17, 201811.4111.4211.3011.3511.1076,995
Jul 16, 201811.6511.6511.3411.4011.1560,449
Jul 13, 201811.6111.7911.5911.6611.4039,786
Jul 12, 201811.6411.6411.3911.6211.3735,750
Jul 11, 201811.6411.7011.5311.5711.3235,998
Jul 10, 201811.8011.8511.7211.7311.4736,938
Jul 09, 201811.6411.8611.4611.8011.5468,589
Jul 06, 201811.7611.8811.3611.6511.4051,271
Jul 05, 201811.6311.8611.6311.7511.4987,830
Jul 03, 201811.4611.6611.3511.5311.2871,753
Jul 02, 201811.3011.3711.1311.2711.0253,003
Jun 29, 201811.1611.4911.1111.3611.1198,632
Jun 28, 201811.1211.1711.0211.1510.9174,073
Jun 27, 201811.1411.1711.0311.0910.8558,122
Jun 26, 201811.1711.2411.1011.1110.8751,362
Jun 25, 201811.2511.2711.0611.1610.9298,141
Jun 22, 201811.1611.2311.0511.1810.94295,986
Jun 21, 201811.1211.1311.0111.1010.8690,803
Jun 20, 201811.3311.3611.0611.1010.86105,828
Jun 19, 201811.1611.4411.0711.3011.05218,670
Jun 18, 201811.2411.2611.0511.1710.9350,850
Jun 15, 201811.0511.3011.0511.2711.02198,936
Jun 14, 201811.2011.2411.0511.0610.82100,970
Jun 13, 201811.0511.2411.0511.1810.9483,903
Jun 12, 201811.1011.2111.0311.1010.8648,563
Jun 11, 201811.0711.1911.0111.1310.8977,629
Jun 08, 201811.2911.3111.0411.0510.8172,429
Jun 07, 201811.2211.4111.2211.2811.0354,882
Jun 06, 201811.1911.3611.1611.2310.9873,194
Jun 05, 201811.0711.2911.0411.1810.9461,429
Jun 04, 201811.0711.1711.0211.0810.8446,751
Jun 01, 201811.1311.2811.0111.0710.83113,321
May 31, 201811.1411.3311.0511.0910.8575,888
May 30, 201811.1411.4711.1011.1110.87147,454
May 29, 201811.1211.2811.0111.1210.8878,165
May 25, 201811.0911.1510.9911.0110.7767,733
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...