ADA-ES, Inc.: NASDAQ:ADES historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	33.31	34.90	33.16	34.78	118,413
May 16, 2013	31.49	33.69	31.33	33.21	128,083
May 15, 2013	31.00	31.68	30.31	31.37	73,397
May 14, 2013	30.80	31.50	30.75	31.29	104,531
May 13, 2013	29.40	30.50	29.24	30.41	74,174
May 10, 2013	29.40	29.70	29.24	29.56	115,931
May 9, 2013	28.50	29.88	28.49	29.64	124,283
May 8, 2013	27.93	28.41	27.66	28.34	66,379
May 7, 2013	27.73	28.32	27.45	28.10	52,635
May 6, 2013	27.61	27.86	27.27	27.85	26,617
May 3, 2013	26.96	28.78	26.80	27.73	60,974
May 2, 2013	26.17	26.70	25.84	26.66	31,679
May 1, 2013	27.40	27.46	25.90	25.93	57,988
Apr 30, 2013	26.54	27.77	26.54	27.61	68,547
Apr 29, 2013	26.20	26.54	26.00	26.53	24,083
Apr 26, 2013	26.23	26.23	25.61	26.02	51,199
Apr 25, 2013	26.04	26.51	26.02	26.17	16,921
Apr 24, 2013	26.00	26.43	25.49	26.09	23,581
Apr 23, 2013	25.64	26.29	25.23	26.19	36,234
Apr 22, 2013	24.51	25.92	23.98	25.37	41,031
Apr 19, 2013	24.50	24.74	23.71	24.33	58,179
Apr 18, 2013	24.72	24.75	23.96	24.49	40,593
Apr 17, 2013	24.25	24.95	23.82	24.74	53,648
Apr 16, 2013	24.63	24.76	24.06	24.42	59,916
Apr 15, 2013	25.65	25.87	24.18	24.38	37,750
Apr 12, 2013	25.40	26.00	25.37	25.69	22,149
Apr 11, 2013	25.56	26.11	25.56	25.67	28,607
Apr 10, 2013	24.76	25.98	24.31	25.80	53,653
Apr 9, 2013	24.50	25.03	24.12	24.77	21,029
Apr 8, 2013	24.88	24.88	24.22	24.49	26,516