Recent Quotes (30 days)

You have no recent quotes
chg | %

Advanced Emissions Solutions, Inc. historical prices

   Watch this stock

Historical chart

    27.98 
    24.68 
    21.39 
 Dec 19, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 19.57 20.04 19.31 19.95 192,354
Dec 16, 2014 19.75 20.48 19.48 19.56 119,817
Dec 15, 2014 20.40 20.76 19.54 19.73 170,084
Dec 12, 2014 20.86 21.39 20.05 20.38 92,521
Dec 11, 2014 21.48 21.86 21.05 21.21 62,599
Dec 10, 2014 22.19 22.19 21.10 21.40 85,843
Dec 9, 2014 20.88 22.36 20.66 22.28 114,017
Dec 8, 2014 21.65 22.38 21.11 21.16 80,938
Dec 5, 2014 20.87 22.09 20.87 21.78 80,425
Dec 4, 2014 20.92 21.63 20.83 20.90 82,320
Dec 3, 2014 20.58 21.32 20.58 21.00 112,993
Dec 2, 2014 19.78 20.75 19.78 20.70 84,826
Dec 1, 2014 19.93 20.23 19.66 19.78 118,989
Nov 28, 2014 21.07 21.07 19.95 20.00 97,425
Nov 26, 2014 21.93 22.00 20.99 21.13 122,565
Nov 25, 2014 21.39 22.12 21.28 21.94 155,251
Nov 24, 2014 20.56 21.43 20.24 21.42 77,899
Nov 21, 2014 21.03 21.10 20.51 20.58 83,312
Nov 20, 2014 19.79 20.80 19.79 20.69 95,616
Nov 19, 2014 20.36 20.36 19.79 19.85 67,989
Nov 18, 2014 19.85 20.68 19.85 20.45 64,736
Nov 17, 2014 20.18 20.53 19.79 19.82 61,231
Nov 14, 2014 20.53 20.59 19.81 20.18 102,646
Nov 13, 2014 21.45 21.45 20.42 20.55 80,083
Nov 12, 2014 21.13 21.56 20.87 21.50 72,948
Nov 11, 2014 20.53 21.36 20.51 21.27 139,741
Nov 10, 2014 20.34 20.68 20.20 20.58 136,323
Nov 7, 2014 20.38 20.41 20.10 20.37 54,619
Nov 6, 2014 20.06 20.38 19.86 20.35 48,121
Nov 5, 2014 19.91 20.65 19.78 20.07 53,983