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 
 Sep 18, 2013 Sep 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 23.01 23.10 22.72 22.79 60,475
Aug 18, 2014 23.23 23.36 22.84 23.00 65,707
Aug 15, 2014 23.09 23.17 22.49 23.01 133,809
Aug 14, 2014 22.90 22.99 22.60 22.90 88,793
Aug 13, 2014 22.63 23.00 22.60 22.93 131,719
Aug 12, 2014 22.45 22.74 22.32 22.62 151,759
Aug 11, 2014 21.89 22.65 21.80 22.56 236,430
Aug 8, 2014 21.93 21.95 21.65 21.85 118,043
Aug 7, 2014 21.69 21.92 21.53 21.88 133,607
Aug 6, 2014 21.44 21.95 21.37 21.62 180,933
Aug 5, 2014 21.56 22.18 21.23 21.65 117,512
Aug 4, 2014 21.80 21.98 21.19 21.72 110,013