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 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 19.71 20.15 19.45 19.53 163,724
Oct 17, 2014 20.17 20.30 19.67 19.75 132,945
Oct 16, 2014 19.58 20.57 19.58 19.89 379,130
Oct 15, 2014 19.43 20.00 19.23 19.93 179,848
Oct 14, 2014 20.37 20.53 19.42 19.76 233,808
Oct 13, 2014 19.85 20.82 19.85 20.10 143,070
Oct 10, 2014 20.36 20.73 19.80 19.85 163,875
Oct 9, 2014 20.97 20.99 20.33 20.51 173,313
Oct 8, 2014 20.27 20.98 19.96 20.93 245,846
Oct 7, 2014 20.22 20.87 20.21 20.37 201,806
Oct 6, 2014 20.58 20.65 19.98 20.14 124,368
Oct 3, 2014 21.08 21.20 20.30 20.62 134,213
Oct 2, 2014 21.16 21.24 20.61 20.97 103,417
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