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 1, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 23.06 23.68 22.82 22.96 68,296
Apr 16, 2014 23.14 23.45 22.77 23.09 129,404
Apr 15, 2014 23.20 23.43 22.30 22.93 117,243
Apr 14, 2014 23.31 23.31 22.71 23.03 104,530
Apr 11, 2014 22.83 23.65 22.73 23.01 121,650
Apr 10, 2014 23.80 24.12 22.90 23.06 140,280
Apr 9, 2014 23.18 24.08 23.00 23.92 83,886
Apr 8, 2014 23.16 23.75 22.64 23.04 79,375
Apr 7, 2014 24.29 24.29 22.96 23.21 100,545
Apr 4, 2014 25.36 25.71 23.71 24.31 147,021
Apr 3, 2014 25.99 25.99 24.96 25.10 87,619
Apr 2, 2014 25.39 26.20 24.86 25.89 134,850
Apr 1, 2014 24.64 25.74 24.64 25.22 158,383
Mar 31, 2014 23.50 24.67 22.60 24.54 472,096
Mar 28, 2014 23.07 23.08 22.00 22.53 482,358
Mar 27, 2014 23.93 23.93 22.65 23.10 237,549
Mar 26, 2014 25.15 25.94 23.73 23.80 156,491
Mar 25, 2014 24.50 26.27 24.50 25.05 185,887
Mar 24, 2014 23.67 24.34 23.45 24.27 203,736
Mar 21, 2014 23.75 24.19 23.34 23.75 270,123
Mar 20, 2014 24.55 25.48 23.55 23.73 221,709
Mar 19, 2014 25.27 25.44 24.20 24.50 211,093
Mar 18, 2014 25.50 25.50 24.25 25.20 305,401
Mar 17, 2014 25.54 27.46 24.95 25.50 237,242
Mar 14, 2014 25.13 25.65 24.50 25.17 174,916
Mar 13, 2014 26.00 26.99 24.26 25.45 569,550
Mar 12, 2014 27.20 27.38 26.57 27.12 205,076
Mar 11, 2014 27.68 27.88 27.11 27.30 157,036
Mar 10, 2014 27.44 27.71 27.16 27.56 106,812
Mar 7, 2014 27.18 27.55 26.68 27.44 136,712