Recent Quotes (30 days)

You have no recent quotes
chg | %

Advanced Emissions Solutions, Inc. historical prices

   Watch this stock

Historical chart

    29.00 
    25.25 
    21.50 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2014 19.35 20.04 19.35 19.76 158,443
Jul 25, 2014 19.78 19.93 19.27 19.33 125,718
Jul 24, 2014 20.96 20.97 20.00 20.02 125,192
Jul 23, 2014 21.01 21.10 20.70 20.85 141,486
Jul 22, 2014 20.87 21.16 20.87 21.02 139,311
Jul 21, 2014 21.04 21.38 20.57 20.75 108,628
Jul 18, 2014 21.39 21.77 21.17 21.26 146,300
Jul 17, 2014 21.83 22.09 21.14 21.43 134,348
Jul 16, 2014 22.60 22.60 22.01 22.12 218,502
Jul 15, 2014 22.90 23.12 22.40 22.54 107,257
Jul 14, 2014 22.73 23.11 22.28 23.05 133,520
Jul 11, 2014 22.60 22.70 21.66 22.42 325,666
Jul 10, 2014 22.48 22.74 22.31 22.65 78,826
Jul 9, 2014 23.02 23.02 22.69 22.81 146,426
Jul 8, 2014 22.90 23.05 22.25 23.00 210,589
Jul 7, 2014 23.79 23.90 22.94 23.00 115,456
Jul 3, 2014 23.97 24.17 23.59 23.90 55,742
Jul 2, 2014 23.79 24.42 23.48 23.87 97,220
Jul 1, 2014 23.01 23.98 23.01 23.81 119,190
Jun 30, 2014 23.00 23.29 22.58 22.93 66,921
Jun 27, 2014 21.92 23.01 21.85 23.01 246,273
Jun 26, 2014 22.49 22.56 21.65 22.12 112,660
Jun 25, 2014 22.22 22.63 22.08 22.49 132,319
Jun 24, 2014 22.91 23.21 22.34 22.40 111,448
Jun 23, 2014 23.20 23.60 22.84 23.04 113,609
Jun 20, 2014 23.00 23.31 22.30 23.22 166,158
Jun 19, 2014 22.82 23.17 22.73 22.95 124,532
Jun 18, 2014 22.57 22.82 22.20 22.80 112,702
Jun 17, 2014 21.90 22.81 21.75 22.62 105,972
Jun 16, 2014 21.65 21.98 21.50 21.98 80,759