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 
 Nov 4, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 19.64 19.99 19.64 19.87 82,566
Oct 29, 2014 19.75 19.92 19.34 19.78 81,124
Oct 28, 2014 19.28 19.77 19.26 19.74 154,910
Oct 27, 2014 19.58 19.58 19.17 19.24 89,749
Oct 24, 2014 19.70 19.83 19.51 19.62 64,990
Oct 23, 2014 19.88 20.06 19.49 19.67 137,541
Oct 22, 2014 20.20 20.39 19.62 19.64 68,758
Oct 21, 2014 19.57 20.24 19.02 20.20 167,222
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