Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.79 18.68 17.15 18.58 622,204 +1.52(+8.92%)
Mar 28, 2014 17.47 17.48 16.66 17.06 637,108 -0.43(-2.47%)
Mar 27, 2014 18.12 18.12 17.15 17.49 311,268 -0.53(-2.94%)
Mar 26, 2014 19.04 19.64 17.97 18.02 203,774 -0.95(-4.99%)
Mar 25, 2014 18.55 19.89 18.55 18.97 244,726 +0.59(+3.21%)
Mar 24, 2014 17.92 18.43 17.75 18.37 269,098 +0.39(+2.19%)
Mar 21, 2014 17.98 18.31 17.67 17.98 356,784 +0.02(+0.08%)
Mar 20, 2014 18.59 19.29 17.83 17.97 291,517 -0.58(-3.14%)
Mar 19, 2014 19.13 19.26 18.33 18.55 278,816 -0.53(-2.78%)
Mar 18, 2014 19.31 19.31 18.36 19.08 402,583 -0.23(-1.18%)
Mar 17, 2014 19.34 20.79 18.89 19.31 313,354 +0.04(+0.20%)
Mar 13, 2014 19.68 20.43 18.37 19.27 752,273 -1.26(-6.14%)
Mar 12, 2014 20.60 20.73 20.12 20.53 270,868 -0.14(-0.68%)
Mar 11, 2014 20.96 21.11 20.53 20.67 207,416 -0.20(-0.94%)
Mar 10, 2014 20.77 20.98 20.56 20.87 141,079 +0.09(+0.44%)
Mar 07, 2014 20.58 20.86 20.20 20.77 180,572 +0.39(+1.93%)
Mar 06, 2014 20.90 20.95 20.34 20.38 137,542 -0.40(-1.93%)
Mar 05, 2014 21.15 21.22 20.13 20.78 137,949 -0.34(-1.60%)
Mar 04, 2014 20.62 21.56 20.48 21.12 316,870 +0.79(+3.91%)
Mar 03, 2014 20.24 20.60 19.75 20.32 166,317 -0.08(-0.39%)
Feb 28, 2014 20.80 20.92 20.03 20.40 262,005 -0.33(-1.59%)
Feb 27, 2014 19.95 20.82 19.72 20.73 164,172 +0.79(+3.99%)
Feb 26, 2014 20.14 20.39 19.73 19.94 125,396 -0.11(-0.57%)
Feb 25, 2014 20.09 20.26 19.72 20.05 138,271 +0.02(+0.09%)
Feb 24, 2014 20.09 20.23 19.97 20.03 107,049 -0.03(-0.13%)
Feb 21, 2014 20.53 20.70 19.98 20.06 169,350 -0.36(-1.74%)
Feb 20, 2014 20.13 20.49 20.13 20.42 93,590 +0.33(+1.66%)
Feb 19, 2014 20.87 21.29 19.89 20.08 211,257 -0.95(-4.50%)
Feb 18, 2014 20.82 21.56 20.82 21.03 217,673 +0.06(+0.31%)
Feb 14, 2014 20.96 20.96 20.96 0 +0.48(+2.35%)
Feb 13, 2014 19.72 20.63 19.72 20.48 174,773 +0.57(+2.87%)
Feb 12, 2014 20.17 20.49 19.74 19.91 130,124 -0.30(-1.48%)
Feb 11, 2014 18.74 20.33 18.74 20.21 281,226 +1.49(+7.95%)
Feb 10, 2014 18.55 18.77 18.43 18.72 122,545 +0.19(+1.02%)
Feb 07, 2014 18.53 18.82 18.36 18.53 166,291 +0.06(+0.33%)
Feb 06, 2014 18.47 18.87 18.42 18.47 113,786 +0.04(+0.21%)
Feb 05, 2014 18.51 18.77 18.25 18.44 199,813 -0.14(-0.75%)
Feb 04, 2014 18.52 18.87 18.36 18.58 200,410 +0.08(+0.43%)
Feb 03, 2014 18.75 19.00 18.19 18.50 339,630 -0.41(-2.14%)
Jan 31, 2014 18.17 19.09 18.16 18.90 231,761 +0.34(+1.86%)
Jan 30, 2014 19.11 19.39 18.40 18.56 236,942 -0.37(-1.96%)
Jan 29, 2014 19.15 19.45 18.93 18.93 302,948 -0.34(-1.77%)
Jan 28, 2014 18.92 19.34 18.92 19.27 228,100 +0.29(+1.52%)
Jan 27, 2014 19.40 19.55 18.64 18.98 306,470 -0.35(-1.80%)
Jan 24, 2014 19.49 19.59 19.30 19.33 176,725 -0.33(-1.69%)
Jan 23, 2014 19.74 19.74 19.51 19.66 172,773 -0.16(-0.80%)
Jan 22, 2014 19.84 19.87 19.72 19.82 63,423 +0.09(+0.44%)
Jan 21, 2014 19.81 19.91 19.68 19.73 117,093 +0.07(+0.37%)
Jan 17, 2014 19.66 19.66 19.66 0 -0.11(-0.57%)
Jan 16, 2014 19.66 19.87 19.64 19.78 144,717 +0.02(+0.11%)
Jan 15, 2014 19.87 20.02 19.63 19.75 294,992 -0.12(-0.61%)
Jan 14, 2014 19.74 20.04 19.51 19.87 124,759 +0.19(+0.94%)
Jan 13, 2014 20.00 20.55 19.42 19.69 365,402 -0.17(-0.88%)
Jan 10, 2014 19.81 20.09 19.63 19.86 151,202 +0.03(+0.15%)
Jan 09, 2014 18.87 19.98 18.65 19.83 396,164 +0.42(+2.16%)
Jan 08, 2014 19.73 19.73 19.03 19.41 516,351 -0.29(-1.46%)
Jan 07, 2014 20.08 20.20 19.57 19.70 173,841 -0.38(-1.90%)
Jan 06, 2014 20.82 21.20 19.88 20.08 246,338 -0.64(-3.10%)
Jan 03, 2014 20.21 20.87 19.87 20.73 194,657 +0.66(+3.30%)
Jan 02, 2014 20.53 20.53 19.51 20.06 238,566 -0.47(-2.27%)
Dec 31, 2013 20.53 20.53 20.53 0 +0.46(+2.28%)
Dec 30, 2013 20.73 21.05 19.93 20.07 256,233 -0.54(-2.61%)
Dec 27, 2013 21.04 21.04 19.73 20.61 209,656 -0.38(-1.82%)
Dec 26, 2013 21.23 21.23 20.37 20.99 178,997 -0.19(-0.89%)
Dec 24, 2013 21.20 21.53 21.05 21.18 170,636 +0.06(+0.27%)
Dec 23, 2013 20.67 21.17 20.50 21.12 163,213 +0.53(+2.57%)
Dec 20, 2013 20.82 20.94 19.92 20.59 423,740 -0.13(-0.62%)
Dec 19, 2013 20.69 20.96 20.33 20.72 131,353 -0.10(-0.49%)
Dec 18, 2013 20.40 20.90 20.11 20.82 171,019 +0.40(+1.96%)
Dec 17, 2013 20.38 20.47 19.46 20.42 427,335 -0.06(-0.31%)
Dec 16, 2013 20.13 20.51 20.13 20.49 188,787 +0.50(+2.51%)
Dec 13, 2013 20.46 20.46 19.84 19.99 253,470 -0.38(-1.85%)
Dec 12, 2013 20.39 20.71 20.12 20.36 189,484 -0.08(-0.39%)
Dec 11, 2013 21.09 21.13 19.93 20.44 269,880 -0.55(-2.60%)
Dec 10, 2013 21.51 21.66 20.98 20.99 171,381 -0.66(-3.04%)
Dec 09, 2013 21.04 21.77 20.90 21.65 188,956 +0.56(+2.66%)
Dec 06, 2013 21.42 21.77 21.03 21.09 0 -0.19(-0.89%)
Dec 05, 2013 21.46 21.67 21.01 21.27 0 -0.31(-1.42%)
Dec 04, 2013 21.63 21.85 21.24 21.58 0 -0.08(-0.37%)
Dec 03, 2013 21.37 21.81 20.84 21.66 0 +0.33(+1.54%)
Dec 02, 2013 21.96 22.08 21.13 21.33 0 -0.62(-2.83%)
Nov 29, 2013 21.84 21.95 21.32 21.95 0 +0.16(+0.71%)
Nov 27, 2013 21.28 21.96 21.13 21.80 0 +0.44(+2.07%)
Nov 26, 2013 20.17 21.58 20.15 21.35 0 +1.13(+5.60%)
Nov 25, 2013 18.63 20.76 18.55 20.22 860,385 +1.83(+9.94%)
Nov 22, 2013 18.02 18.56 17.62 18.39 0 +0.40(+2.21%)
Nov 21, 2013 17.64 18.37 17.42 18.00 296,112 +0.46(+2.61%)
Nov 20, 2013 17.83 18.24 17.41 17.54 0 -0.25(-1.40%)
Nov 19, 2013 17.78 17.84 17.49 17.79 372,849 -0.01(-0.06%)
Nov 18, 2013 18.05 18.13 17.63 17.80 0 -0.27(-1.47%)
Nov 15, 2013 17.98 18.89 17.96 18.06 0 -0.33(-1.79%)
Nov 14, 2013 18.94 19.30 18.33 18.39 248,097 +0.03(+0.17%)
Nov 12, 2013 16.76 18.55 16.71 18.36 0 +1.60(+9.53%)
Nov 11, 2013 17.30 17.41 16.22 16.77 0 -0.65(-3.72%)
Nov 08, 2013 14.83 18.00 14.83 17.41 0 +2.54(+17.11%)
Nov 07, 2013 15.20 15.27 14.59 14.87 224,753 -0.29(-1.90%)
Nov 06, 2013 14.98 15.23 14.71 15.16 199,319 +0.34(+2.30%)
Nov 05, 2013 14.93 14.96 14.70 14.82 0 -0.03(-0.21%)
Nov 04, 2013 14.52 15.06 13.63 14.85 192,779 +0.36(+2.52%)
Nov 01, 2013 14.37 14.53 14.02 14.48 0 +0.19(+1.30%)
Oct 31, 2013 14.00 14.38 13.67 14.30 0 +0.27(+1.89%)
Oct 30, 2013 14.26 14.33 13.93 14.03 166,523 -0.24(-1.67%)
Oct 29, 2013 14.54 15.52 14.03 14.27 0 +0.15(+1.05%)
Oct 28, 2013 14.56 14.67 14.01 14.12 0 -0.38(-2.64%)
Oct 25, 2013 14.26 14.61 14.23 14.51 0 +0.28(+2.00%)
Oct 24, 2013 13.85 14.41 13.85 14.22 93,355 +0.36(+2.59%)
Oct 23, 2013 13.57 13.95 13.57 13.86 0 +0.16(+1.17%)
Oct 22, 2013 13.86 14.15 13.54 13.70 272,366 -0.14(-1.04%)
Oct 21, 2013 14.27 14.46 13.81 13.85 171,474 -0.34(-2.38%)
Oct 18, 2013 14.55 14.67 14.15 14.18 287,928 -0.24(-1.65%)
Oct 17, 2013 14.63 14.94 14.31 14.42 186,425 -0.35(-2.36%)
Oct 16, 2013 14.45 14.90 14.29 14.77 216,899 +0.40(+2.79%)
Oct 15, 2013 14.70 14.75 14.23 14.37 167,509 -0.32(-2.16%)
Oct 14, 2013 14.61 15.02 14.40 14.69 207,006 -0.08(-0.56%)
Oct 11, 2013 14.60 14.84 14.57 14.77 0 +0.18(+1.22%)
Oct 10, 2013 14.73 14.89 14.48 14.59 115,101 +0.09(+0.63%)
Oct 09, 2013 14.56 14.60 14.09 14.50 0 -0.05(-0.34%)
Oct 08, 2013 14.94 15.12 14.46 14.55 168,774 -0.29(-1.94%)
Oct 07, 2013 15.13 15.29 14.78 14.84 0 -0.47(-3.04%)
Oct 04, 2013 15.48 15.70 15.14 15.30 0 -0.14(-0.93%)
Oct 03, 2013 16.05 16.06 15.42 15.45 0 -0.57(-3.57%)
Oct 02, 2013 16.19 16.46 15.87 16.02 121,988 -0.35(-2.13%)
Oct 01, 2013 16.09 16.46 15.90 16.37 129,437 +0.72(+4.60%)
Sep 27, 2013 15.64 15.92 15.48 15.65 0 -0.16(-1.01%)
Sep 26, 2013 15.88 16.14 15.63 15.81 86,880 -0.11(-0.69%)
Sep 25, 2013 15.96 16.15 15.80 15.92 53,651 -0.12(-0.76%)
Sep 24, 2013 15.99 16.21 15.57 16.04 104,749 +0.09(+0.57%)
Sep 23, 2013 16.24 16.24 15.29 15.95 125,282 +0.08(+0.53%)
Sep 20, 2013 15.99 16.35 15.69 15.87 0 -0.14(-0.85%)
Sep 19, 2013 16.08 16.08 15.80 16.00 0 -0.08(-0.47%)
Sep 18, 2013 16.19 16.37 15.84 16.08 0 -0.07(-0.42%)
Sep 17, 2013 15.67 16.22 15.67 16.15 0 +0.47(+3.02%)
Sep 16, 2013 15.86 15.96 15.57 15.67 0 +0.01(+0.07%)
Sep 13, 2013 15.42 15.83 15.37 15.66 0 +0.37(+2.43%)
Sep 12, 2013 15.67 15.67 15.18 15.29 0 -0.24(-1.56%)
Sep 11, 2013 15.14 16.09 15.10 15.53 0 +0.48(+3.22%)
Sep 10, 2013 13.98 15.19 13.97 15.05 288,871 +1.20(+8.70%)
Sep 09, 2013 13.48 13.96 13.36 13.84 0 +0.40(+2.99%)
Sep 06, 2013 13.66 13.75 12.31 13.44 0 -0.12(-0.89%)
Sep 05, 2013 14.52 14.66 13.47 13.56 0 -0.96(-6.60%)
Sep 04, 2013 14.85 15.02 14.20 14.52 0 -0.58(-3.84%)
Sep 03, 2013 14.90 15.29 14.82 15.10 0 +0.32(+2.15%)
Aug 30, 2013 14.88 15.03 14.39 14.78 0 -0.14(-0.91%)
Aug 29, 2013 14.69 15.02 14.63 14.92 83,076 +0.26(+1.76%)
Aug 28, 2013 14.48 14.88 14.40 14.66 0 +0.25(+1.71%)
Aug 27, 2013 14.82 15.13 14.37 14.42 157,098 -0.65(-4.35%)
Aug 26, 2013 15.38 15.63 14.87 15.07 0 -0.30(-1.92%)
Aug 23, 2013 15.23 15.43 15.01 15.37 0 +0.17(+1.15%)
Aug 22, 2013 14.92 15.38 14.82 15.19 47,742 +0.28(+1.85%)
Aug 21, 2013 14.88 15.38 14.68 14.91 0 +0.05(+0.33%)
Aug 20, 2013 15.14 16.21 14.71 14.87 410,455 -0.26(-1.70%)
Aug 19, 2013 15.37 15.65 15.12 15.12 99,703 -0.12(-0.82%)
Aug 16, 2013 15.18 15.44 15.07 15.25 0 -0.03(-0.22%)
Aug 15, 2013 15.84 16.01 15.06 15.28 145,446 -0.77(-4.79%)
Aug 14, 2013 15.55 16.28 15.55 16.05 254,276 +0.59(+3.79%)
Aug 13, 2013 15.48 15.73 15.25 15.46 115,727 -0.09(-0.58%)
Aug 12, 2013 14.89 15.56 14.82 15.55 158,857 +0.42(+2.78%)
Aug 09, 2013 15.77 15.98 15.01 15.13 215,742 -0.89(-5.53%)
Aug 08, 2013 16.04 16.18 13.32 16.02 726,012 -0.10(-0.63%)
Aug 07, 2013 16.64 16.64 16.00 16.12 141,034 -0.55(-3.29%)
Aug 06, 2013 16.77 16.85 16.28 16.67 133,297 -0.14(-0.83%)
Aug 05, 2013 16.46 16.89 16.18 16.81 153,672 +0.35(+2.12%)
Aug 02, 2013 16.26 16.54 16.11 16.46 85,335 +0.19(+1.19%)
Aug 01, 2013 16.13 16.44 15.60 16.27 157,322 +0.39(+2.46%)
Jul 31, 2013 16.24 16.35 15.85 15.88 0 -0.21(-1.29%)
Jul 30, 2013 15.97 16.19 15.72 16.09 0 +0.23(+1.48%)
Jul 29, 2013 15.88 16.48 15.77 15.85 0 -0.03(-0.19%)
Jul 26, 2013 15.97 16.20 15.51 15.88 0 -0.27(-1.66%)
Jul 25, 2013 15.85 16.28 15.85 16.15 0 +0.20(+1.23%)
Jul 24, 2013 16.43 16.44 15.80 15.96 0 -0.27(-1.66%)
Jul 23, 2013 16.35 16.35 16.00 16.22 0 +0.04(+0.26%)
Jul 22, 2013 16.00 16.36 15.73 16.18 0 +0.33(+2.05%)
Jul 19, 2013 16.00 16.00 14.95 15.86 0 -0.12(-0.78%)
Jul 18, 2013 16.43 16.61 15.91 15.98 0 -0.48(-2.94%)
Jul 17, 2013 16.41 16.57 16.20 16.47 111,688 +0.19(+1.19%)
Jul 16, 2013 16.17 16.47 15.90 16.27 0 +0.02(+0.09%)
Jul 15, 2013 16.18 16.60 16.08 16.26 0 +0.19(+1.18%)
Jul 12, 2013 16.14 16.25 15.87 16.07 0 -0.06(-0.38%)
Jul 11, 2013 15.94 16.17 15.78 16.13 0 +0.50(+3.20%)
Jul 10, 2013 15.40 15.90 15.40 15.63 0 +0.17(+1.10%)
Jul 09, 2013 15.60 15.87 15.20 15.46 0 -0.11(-0.68%)
Jul 08, 2013 16.01 16.13 15.38 15.57 0 -0.27(-1.70%)
Jul 05, 2013 15.72 15.86 15.18 15.83 0 +0.36(+2.35%)
Jul 03, 2013 15.07 15.68 14.77 15.47 0 +0.22(+1.44%)
Jul 02, 2013 15.51 15.90 14.71 15.25 0 -0.27(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.