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

Advanced Emissions Solutions Inc (NQ: ADES )

N/A 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 (%)
Feb 02, 2015 9.400 9.400 9.400 0 -1.21(-11.36%)
Jan 30, 2015 11.57 12.25 9.750 10.61 1,962,698 -8.41(-44.24%)
Jan 28, 2015 19.61 19.63 18.79 19.02 119,475 -0.55(-2.81%)
Jan 27, 2015 19.58 20.03 19.40 19.57 94,480 -0.20(-1.01%)
Jan 26, 2015 19.53 20.03 19.36 19.77 57,033 +0.11(+0.56%)
Jan 23, 2015 19.80 19.94 19.60 19.66 43,191 -0.13(-0.66%)
Jan 22, 2015 19.62 20.03 19.26 19.79 67,643 +0.26(+1.33%)
Jan 21, 2015 19.50 19.94 19.21 19.53 67,205 +0.01(+0.05%)
Jan 20, 2015 20.00 20.53 19.50 19.52 68,698 -0.44(-2.20%)
Jan 16, 2015 19.44 20.02 19.44 19.96 89,931 +0.43(+2.20%)
Jan 15, 2015 19.26 19.53 102,635 -0.26(-1.31%)
Jan 14, 2015 19.80 19.99 19.52 19.79 65,632 -0.28(-1.40%)
Jan 13, 2015 20.07 203,868 -0.63(-3.04%)
Jan 12, 2015 21.27 21.27 20.50 20.70 67,930 -0.64(-3.00%)
Jan 09, 2015 21.42 21.61 21.15 21.34 56,001 -0.10(-0.47%)
Jan 08, 2015 21.11 22.03 20.91 21.44 157,485 +0.53(+2.53%)
Jan 07, 2015 20.63 20.91 20.25 20.91 86,805 +0.38(+1.85%)
Jan 06, 2015 21.64 21.64 20.39 20.53 102,502 -0.87(-4.07%)
Jan 05, 2015 21.73 21.92 21.21 21.40 95,415 -0.46(-2.10%)
Jan 02, 2015 22.96 22.96 21.69 21.86 71,372 -0.93(-4.08%)
Dec 31, 2014 22.79 22.79 22.79 0 -0.24(-1.04%)
Dec 30, 2014 22.01 23.45 22.01 23.03 245,985 +0.90(+4.07%)
Dec 29, 2014 21.52 22.23 21.52 22.13 129,037 +0.56(+2.60%)
Dec 26, 2014 20.84 21.95 20.84 21.57 88,990 +0.80(+3.85%)
Dec 24, 2014 20.77 20.77 20.77 0 +0.15(+0.73%)
Dec 23, 2014 20.11 20.67 19.93 20.62 94,358 +0.64(+3.20%)
Dec 22, 2014 19.99 20.20 19.87 19.98 100,526 -0.02(-0.10%)
Dec 19, 2014 19.95 20.00 19.87 20.00 127,951 +0.00(+0.00%)
Dec 18, 2014 20.21 20.50 19.84 20.00 93,831 +0.05(+0.25%)
Dec 17, 2014 19.57 20.04 19.31 19.95 192,354 +0.39(+1.99%)
Dec 16, 2014 20.48 19.48 19.56 119,517 -0.17(-0.86%)
Dec 15, 2014 20.40 20.76 19.54 19.73 170,084 -0.65(-3.19%)
Dec 12, 2014 20.86 21.39 20.05 20.38 92,521 -0.83(-3.91%)
Dec 11, 2014 21.48 21.86 21.05 21.21 62,599 -0.19(-0.89%)
Dec 10, 2014 22.19 22.19 21.10 21.40 85,843 -0.88(-3.95%)
Dec 09, 2014 20.88 22.36 20.66 22.28 114,017 +1.12(+5.29%)
Dec 08, 2014 21.65 22.38 21.11 21.16 80,938 -0.62(-2.85%)
Dec 05, 2014 20.87 22.09 20.87 21.78 80,425 +0.88(+4.21%)
Dec 04, 2014 20.92 21.63 20.83 20.90 82,320 -0.10(-0.48%)
Dec 03, 2014 20.58 21.32 20.58 21.00 112,993 +0.30(+1.45%)
Dec 02, 2014 19.78 20.75 19.78 20.70 84,826 +0.92(+4.65%)
Dec 01, 2014 19.93 20.23 19.66 19.78 118,989 -0.22(-1.10%)
Nov 28, 2014 21.07 21.07 19.95 20.00 97,425 -1.13(-5.35%)
Nov 26, 2014 21.13 21.13 21.13 0 -0.81(-3.69%)
Nov 25, 2014 21.39 22.12 21.28 21.94 155,251 +0.52(+2.43%)
Nov 24, 2014 20.56 21.43 20.24 21.42 77,899 +0.84(+4.08%)
Nov 21, 2014 21.03 21.10 20.51 20.58 83,312 -0.11(-0.53%)
Nov 20, 2014 19.79 20.80 19.79 20.69 95,616 +0.84(+4.23%)
Nov 19, 2014 20.36 20.36 19.79 19.85 67,989 -0.60(-2.93%)
Nov 18, 2014 19.85 20.68 19.85 20.45 64,736 +0.63(+3.18%)
Nov 17, 2014 20.18 20.53 19.79 19.82 61,231 -0.36(-1.78%)
Nov 14, 2014 20.53 20.59 19.81 20.18 102,646 -0.37(-1.80%)
Nov 13, 2014 21.45 21.45 20.42 20.55 80,083 -0.95(-4.42%)
Nov 12, 2014 21.13 21.56 20.87 21.50 72,948 +0.23(+1.08%)
Nov 11, 2014 20.53 21.36 20.51 21.27 139,741 +0.69(+3.35%)
Nov 10, 2014 20.34 20.68 20.20 20.58 136,323 +0.21(+1.03%)
Nov 07, 2014 20.38 20.41 20.10 20.37 54,619 +0.02(+0.10%)
Nov 06, 2014 20.06 20.38 19.86 20.35 48,121 +0.28(+1.40%)
Nov 05, 2014 19.91 20.65 19.78 20.07 53,983 +0.24(+1.21%)
Nov 04, 2014 20.37 20.50 19.75 19.83 44,981 -0.47(-2.32%)
Nov 03, 2014 20.33 20.57 20.13 20.30 94,956 +0.08(+0.40%)
Oct 31, 2014 20.18 20.32 19.80 20.22 229,453 +0.35(+1.76%)
Oct 30, 2014 19.64 19.99 19.64 19.87 82,566 +0.09(+0.46%)
Oct 29, 2014 19.75 19.92 19.34 19.78 81,124 +0.04(+0.20%)
Oct 28, 2014 19.28 19.77 19.26 19.74 154,910 +0.50(+2.60%)
Oct 27, 2014 19.58 19.62 19.17 19.24 89,749 -0.38(-1.94%)
Oct 24, 2014 19.70 19.83 19.51 19.62 64,990 -0.05(-0.25%)
Oct 23, 2014 19.88 20.06 19.49 19.67 137,541 +0.03(+0.15%)
Oct 22, 2014 20.39 19.62 19.64 68,758 -0.56(-2.77%)
Oct 21, 2014 19.57 20.24 19.02 20.20 167,222 +0.67(+3.43%)
Oct 20, 2014 19.71 20.15 19.45 19.53 163,724 -0.22(-1.11%)
Oct 17, 2014 20.29 19.67 19.75 132,945 -0.14(-0.70%)
Oct 16, 2014 19.58 20.57 19.58 19.89 379,130 -0.04(-0.20%)
Oct 15, 2014 19.43 20.00 19.23 19.93 179,848 +0.17(+0.86%)
Oct 14, 2014 20.37 20.53 19.42 19.76 233,808 -0.34(-1.69%)
Oct 13, 2014 19.85 20.82 19.85 20.10 143,070 +0.25(+1.26%)
Oct 10, 2014 20.36 20.73 19.80 19.85 163,875 -0.66(-3.22%)
Oct 09, 2014 20.97 20.99 20.33 20.51 173,313 -0.42(-2.01%)
Oct 08, 2014 20.27 20.98 19.95 20.93 245,846 +0.56(+2.75%)
Oct 07, 2014 20.22 20.87 20.21 20.37 201,806 +0.23(+1.14%)
Oct 06, 2014 20.58 20.65 19.98 20.14 124,368 -0.48(-2.33%)
Oct 03, 2014 21.08 21.20 20.30 20.62 134,213 -0.35(-1.67%)
Oct 02, 2014 21.16 21.24 20.61 20.97 103,417 -0.13(-0.62%)
Oct 01, 2014 21.19 21.47 20.86 21.10 182,589 -0.17(-0.80%)
Sep 30, 2014 21.01 21.41 20.89 21.27 304,523 +0.18(+0.85%)
Sep 29, 2014 21.20 21.83 20.90 21.09 126,519 -0.32(-1.49%)
Sep 26, 2014 20.10 21.43 19.90 21.41 156,316 +1.36(+6.78%)
Sep 25, 2014 20.37 20.37 19.64 20.05 351,760 -0.41(-2.00%)
Sep 24, 2014 20.33 20.78 19.63 20.46 216,268 +0.12(+0.59%)
Sep 23, 2014 20.92 21.17 20.23 20.34 123,005 -0.72(-3.42%)
Sep 22, 2014 20.74 21.17 20.45 21.06 107,531 +0.13(+0.62%)
Sep 19, 2014 21.18 21.30 20.47 20.93 213,670 -0.16(-0.76%)
Sep 18, 2014 21.25 21.92 20.84 21.09 60,357 -0.03(-0.14%)
Sep 17, 2014 21.63 21.96 21.08 21.12 102,082 -0.44(-2.04%)
Sep 16, 2014 22.40 22.50 21.55 21.56 100,377 -0.87(-3.88%)
Sep 15, 2014 22.58 22.84 22.22 22.43 180,998 -0.22(-0.97%)
Sep 12, 2014 22.70 22.80 22.38 22.65 159,308 -0.03(-0.13%)
Sep 11, 2014 21.00 22.73 21.00 22.68 192,502 +1.76(+8.41%)
Sep 10, 2014 21.30 21.30 20.68 20.92 96,315 -0.44(-2.06%)
Sep 09, 2014 21.88 21.88 21.22 21.36 79,928 -0.64(-2.91%)
Sep 08, 2014 22.07 22.07 21.59 22.00 77,965 -0.08(-0.36%)
Sep 05, 2014 22.19 22.42 21.84 22.08 77,176 -0.23(-1.03%)
Sep 04, 2014 22.31 22.57 22.31 22.31 93,315 +0.06(+0.27%)
Sep 03, 2014 22.39 22.44 21.87 22.25 234,130 -0.05(-0.22%)
Sep 02, 2014 21.83 22.50 21.40 22.30 107,921 +0.51(+2.34%)
Aug 29, 2014 21.79 21.79 21.79 0 +1.24(+6.03%)
Aug 28, 2014 20.30 21.16 20.13 20.55 171,642 +0.10(+0.49%)
Aug 27, 2014 20.60 20.69 20.24 20.45 84,052 -0.08(-0.39%)
Aug 26, 2014 21.01 21.01 20.42 20.53 158,234 -0.53(-2.52%)
Aug 25, 2014 21.68 21.68 20.88 21.06 154,898 -0.39(-1.82%)
Aug 22, 2014 20.81 21.73 20.69 21.45 227,257 +0.45(+2.14%)
Aug 21, 2014 22.58 22.65 20.69 21.00 425,226 -1.65(-7.28%)
Aug 20, 2014 22.69 22.75 22.36 22.65 67,716 -0.14(-0.61%)
Aug 19, 2014 23.01 23.10 22.72 22.79 60,475 -0.21(-0.91%)
Aug 18, 2014 23.23 23.36 22.84 23.00 65,707 -0.01(-0.04%)
Aug 15, 2014 23.09 23.17 22.49 23.01 133,809 +0.11(+0.48%)
Aug 14, 2014 22.90 22.99 22.60 22.90 88,793 -0.03(-0.13%)
Aug 13, 2014 22.63 23.00 22.60 22.93 131,719 +0.31(+1.37%)
Aug 12, 2014 22.45 22.74 22.32 22.62 151,759 +0.06(+0.27%)
Aug 11, 2014 21.89 22.65 21.80 22.56 236,430 +0.71(+3.25%)
Aug 08, 2014 21.93 21.95 21.65 21.85 118,043 -0.03(-0.14%)
Aug 07, 2014 21.69 21.92 21.53 21.88 133,607 +0.26(+1.20%)
Aug 06, 2014 21.44 21.95 21.37 21.62 180,933 -0.03(-0.14%)
Aug 05, 2014 21.56 22.18 21.23 21.65 117,512 -0.07(-0.32%)
Aug 04, 2014 21.80 21.98 21.19 21.72 109,124 -0.03(-0.14%)
Aug 01, 2014 21.16 21.80 21.01 21.75 175,330 +0.36(+1.68%)
Jul 31, 2014 20.77 21.71 20.52 21.39 337,489 +0.26(+1.23%)
Jul 30, 2014 20.00 21.41 19.96 21.13 288,708 +1.23(+6.18%)
Jul 29, 2014 19.78 20.06 19.65 19.90 133,600 +0.14(+0.71%)
Jul 28, 2014 19.35 20.04 19.35 19.76 160,712 +0.43(+2.22%)
Jul 25, 2014 19.78 19.93 19.27 19.33 125,718 -0.69(-3.45%)
Jul 24, 2014 20.96 20.97 20.00 20.02 125,192 -0.83(-3.98%)
Jul 23, 2014 21.01 21.09 20.70 20.85 141,486 -0.17(-0.81%)
Jul 22, 2014 20.87 21.16 20.87 21.02 139,311 +0.27(+1.30%)
Jul 21, 2014 21.04 21.38 20.57 20.75 108,628 -0.51(-2.40%)
Jul 18, 2014 21.39 21.77 21.17 21.26 146,300 -0.17(-0.79%)
Jul 17, 2014 21.83 22.09 21.14 21.43 134,348 -0.69(-3.12%)
Jul 16, 2014 22.60 22.60 22.01 22.12 218,502 -0.42(-1.86%)
Jul 15, 2014 22.90 23.12 22.40 22.54 107,257 -0.51(-2.21%)
Jul 14, 2014 22.73 23.11 22.28 23.05 132,782 +0.63(+2.81%)
Jul 11, 2014 22.60 22.70 21.66 22.42 325,666 -0.23(-1.02%)
Jul 10, 2014 22.48 22.74 22.31 22.65 78,826 -0.16(-0.70%)
Jul 09, 2014 23.02 23.02 22.69 22.81 146,426 -0.19(-0.83%)
Jul 08, 2014 22.90 23.05 22.25 23.00 209,998 +0.00(+0.00%)
Jul 07, 2014 23.79 23.90 22.94 23.00 113,697 -0.90(-3.77%)
Jul 03, 2014 23.90 23.90 23.90 0 +0.03(+0.13%)
Jul 02, 2014 23.79 24.42 23.48 23.87 96,777 +0.06(+0.25%)
Jul 01, 2014 23.01 23.98 23.01 23.81 117,672 +0.88(+3.84%)
Jun 30, 2014 23.00 23.29 22.58 22.93 66,612 -0.08(-0.35%)
Jun 27, 2014 21.92 23.01 21.85 23.01 246,273 +0.89(+4.02%)
Jun 26, 2014 22.49 22.56 21.65 22.12 112,660 -0.37(-1.65%)
Jun 25, 2014 22.22 22.63 22.08 22.49 132,319 +0.09(+0.40%)
Jun 24, 2014 22.91 23.21 22.34 22.40 110,016 -0.64(-2.78%)
Jun 23, 2014 23.20 23.60 22.84 23.04 113,609 -0.18(-0.78%)
Jun 20, 2014 23.00 23.31 22.30 23.22 166,158 +0.27(+1.18%)
Jun 19, 2014 22.82 23.17 22.73 22.95 124,532 +0.15(+0.66%)
Jun 18, 2014 22.57 22.82 22.20 22.80 112,702 +0.18(+0.80%)
Jun 17, 2014 21.90 22.81 21.75 22.62 105,972 +0.64(+2.91%)
Jun 16, 2014 21.65 21.98 21.50 21.98 80,759 +0.25(+1.15%)
Jun 13, 2014 21.88 21.99 21.29 21.73 97,136 -0.04(-0.18%)
Jun 12, 2014 22.21 22.21 21.64 21.77 162,654 -0.47(-2.11%)
Jun 11, 2014 22.09 22.33 21.90 22.24 78,611 -0.03(-0.13%)
Jun 10, 2014 22.42 22.46 22.06 22.27 70,188 +0.02(+0.09%)
Jun 06, 2014 22.52 22.65 22.15 22.25 133,631 -0.07(-0.31%)
Jun 05, 2014 22.30 22.62 21.70 22.32 173,445 +0.15(+0.68%)
Jun 04, 2014 22.29 22.45 21.98 22.17 82,675 -0.34(-1.51%)
Jun 03, 2014 22.46 22.85 22.10 22.51 108,440 -0.19(-0.84%)
Jun 02, 2014 23.39 23.46 22.62 22.70 138,613 -0.71(-3.03%)
May 30, 2014 22.98 23.57 22.57 23.41 237,712 +0.56(+2.45%)
May 29, 2014 22.72 23.17 22.56 22.85 280,899 +0.14(+0.62%)
May 28, 2014 22.86 23.09 22.40 22.71 151,905 -0.11(-0.48%)
May 27, 2014 22.42 23.24 22.17 22.82 204,209 +0.62(+2.79%)
May 23, 2014 22.20 22.20 22.20 0 +2.20(+11.00%)
May 22, 2014 19.27 20.12 19.27 20.00 82,793 +0.72(+3.73%)
May 21, 2014 19.00 19.35 18.82 19.28 103,673 +0.45(+2.39%)
May 20, 2014 19.02 19.02 18.47 18.83 165,502 -0.37(-1.93%)
May 19, 2014 18.17 19.26 18.16 19.20 147,152 +1.03(+5.67%)
May 16, 2014 18.10 18.38 17.78 18.17 165,122 +0.07(+0.39%)
May 15, 2014 18.55 18.69 17.56 18.10 332,425 -0.60(-3.21%)
May 14, 2014 19.35 19.44 18.66 18.70 198,060 -0.77(-3.95%)
May 13, 2014 19.90 20.14 19.30 19.47 219,678 -0.54(-2.70%)
May 12, 2014 20.01 20.76 19.82 20.01 209,081 -0.02(-0.10%)
May 09, 2014 20.54 20.66 19.75 20.03 230,903 -0.59(-2.86%)
May 08, 2014 21.26 21.65 20.51 20.62 104,075 -0.64(-3.01%)
May 07, 2014 21.15 21.31 20.37 21.26 164,303 +0.18(+0.85%)
May 06, 2014 21.36 21.47 20.75 21.08 197,798 -0.39(-1.82%)
May 05, 2014 21.85 22.10 21.08 21.47 275,294 -0.42(-1.92%)
May 02, 2014 22.55 23.06 21.50 21.89 161,524 -0.52(-2.32%)
May 01, 2014 22.80 23.27 22.28 22.41 122,705 -0.52(-2.27%)
Apr 30, 2014 22.55 23.06 22.30 22.93 241,266 +0.38(+1.69%)
Apr 29, 2014 22.91 23.19 22.39 22.55 75,944 -0.18(-0.79%)
Apr 28, 2014 22.80 23.09 22.35 22.73 99,827 +0.07(+0.31%)
Apr 25, 2014 22.78 22.99 22.53 22.66 141,938 -0.28(-1.22%)
Apr 24, 2014 21.84 23.44 21.50 22.94 184,549 -0.91(-3.82%)
Apr 23, 2014 24.25 24.26 23.44 23.85 84,433 -0.43(-1.77%)
Apr 22, 2014 23.13 24.37 23.03 24.28 93,155 +1.26(+5.47%)
Apr 21, 2014 23.08 23.08 22.15 23.02 180,345 +0.06(+0.26%)
Apr 17, 2014 22.96 22.96 22.96 0 -0.13(-0.56%)
Apr 16, 2014 23.14 23.45 22.77 23.09 128,880 +0.16(+0.70%)
Apr 15, 2014 23.20 23.43 22.30 22.93 117,243 -0.10(-0.43%)
Apr 14, 2014 23.31 23.31 22.71 23.03 102,636 +0.02(+0.09%)
Apr 11, 2014 22.83 23.65 22.73 23.01 121,650 -0.05(-0.22%)
Apr 10, 2014 23.80 24.12 22.90 23.06 139,232 -0.86(-3.60%)
Apr 09, 2014 23.18 24.08 23.00 23.92 83,498 +0.88(+3.82%)
Apr 08, 2014 23.16 23.75 22.64 23.04 77,429 -0.17(-0.73%)
Apr 07, 2014 24.29 24.29 22.96 23.21 99,497 -1.10(-4.52%)
Apr 04, 2014 25.36 25.71 23.71 24.31 147,021 -0.79(-3.15%)
Apr 03, 2014 25.99 25.99 24.96 25.10 86,427 -0.79(-3.05%)
Apr 02, 2014 25.39 26.20 24.86 25.89 134,838 +0.67(+2.66%)
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.