Recent Quotes (30 days)

You have no recent quotes
chg | %

Advanced Emissions Solutions, Inc. historical prices

   Watch this stock

Historical chart

    29.00 
    25.37 
    21.73 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 21.19 21.47 20.86 21.10 182,589
Sep 30, 2014 21.01 21.41 20.89 21.27 304,523
Sep 29, 2014 21.20 21.83 20.90 21.09 126,519
Sep 26, 2014 20.10 21.43 19.90 21.41 156,316
Sep 25, 2014 20.37 20.37 19.64 20.05 351,760
Sep 24, 2014 20.33 20.78 19.63 20.46 216,268
Sep 23, 2014 20.92 21.17 20.23 20.34 123,005
Sep 22, 2014 20.74 21.17 20.45 21.06 107,531
Sep 19, 2014 21.18 21.30 20.47 20.93 213,670
Sep 18, 2014 21.25 21.92 20.84 21.09 60,357
Sep 17, 2014 21.63 21.96 21.08 21.12 102,082
Sep 16, 2014 22.40 22.50 21.55 21.56 100,377
Sep 15, 2014 22.58 22.89 22.22 22.43 180,998
Sep 12, 2014 22.70 22.99 22.38 22.65 159,308
Sep 11, 2014 21.00 22.73 21.00 22.68 192,502
Sep 10, 2014 21.30 21.30 20.68 20.92 96,315
Sep 9, 2014 21.88 21.88 21.22 21.36 79,928
Sep 8, 2014 22.07 22.07 21.59 22.00 77,965
Sep 5, 2014 22.19 22.42 21.84 22.08 77,176
Sep 4, 2014 22.31 22.60 21.45 22.31 93,315
Sep 3, 2014 22.39 22.44 21.87 22.25 234,130
Sep 2, 2014 21.83 22.50 21.40 22.30 107,921
Aug 29, 2014 20.55 21.81 20.27 21.79 179,582
Aug 28, 2014 20.30 21.16 20.13 20.55 171,642
Aug 27, 2014 20.60 20.69 20.24 20.45 84,052
Aug 26, 2014 21.01 21.06 20.42 20.53 158,234
Aug 25, 2014 21.68 21.68 20.88 21.06 154,898
Aug 22, 2014 20.81 21.73 20.69 21.45 227,257
Aug 21, 2014 22.58 22.65 20.69 21.00 425,226
Aug 20, 2014 22.69 22.75 22.36 22.65 67,716