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 (%)
May 31, 2017 9.400 9.490 9.100 9.380 90,441 +0.07(+0.75%)
May 30, 2017 9.640 9.650 9.200 9.310 144,936 -0.15(-1.59%)
May 26, 2017 9.500 9.524 9.400 9.460 107,678 -0.04(-0.42%)
May 25, 2017 9.560 9.600 9.420 9.500 134,735 +0.06(+0.64%)
May 24, 2017 9.470 9.580 9.410 9.440 96,019 -0.06(-0.63%)
May 23, 2017 9.470 9.640 9.370 9.500 138,776 +0.02(+0.21%)
May 22, 2017 9.500 9.700 9.420 9.480 110,065 -0.01(-0.11%)
May 19, 2017 9.540 9.710 9.470 9.490 62,678 -0.03(-0.32%)
May 18, 2017 9.460 9.580 9.436 9.520 117,072 +0.06(+0.63%)
May 17, 2017 9.430 9.610 9.410 9.460 67,982 +0.00(+0.00%)
May 16, 2017 9.490 9.580 9.430 9.460 107,569 -0.03(-0.32%)
May 15, 2017 9.690 9.730 9.480 9.490 124,915 -0.03(-0.32%)
May 12, 2017 9.885 9.885 9.490 9.520 231,184 -0.21(-2.16%)
May 11, 2017 9.720 9.870 9.700 9.730 107,843 +0.02(+0.21%)
May 10, 2017 9.950 9.980 9.700 9.710 131,613 -0.14(-1.42%)
May 09, 2017 10.05 10.18 9.810 9.850 138,494 -0.14(-1.40%)
May 08, 2017 9.760 10.35 9.730 9.990 239,163 +0.60(+6.39%)
May 05, 2017 9.420 9.680 9.300 9.390 37,061 -0.15(-1.57%)
May 04, 2017 9.700 9.700 9.495 9.540 37,452 +0.02(+0.21%)
May 03, 2017 9.400 9.720 9.320 9.520 44,062 +0.02(+0.21%)
May 02, 2017 9.570 9.570 9.420 9.500 43,064 -0.04(-0.42%)
May 01, 2017 9.490 9.670 9.450 9.540 53,862 +0.14(+1.49%)
Apr 28, 2017 9.510 9.660 9.330 9.400 72,173 -0.16(-1.67%)
Apr 27, 2017 9.550 9.712 9.500 9.560 23,742 -0.05(-0.52%)
Apr 26, 2017 9.490 9.750 9.490 9.610 27,633 +0.05(+0.52%)
Apr 25, 2017 9.490 9.750 9.480 9.560 64,215 +0.10(+1.06%)
Apr 24, 2017 9.500 9.765 9.460 9.460 113,516 -0.04(-0.42%)
Apr 21, 2017 9.150 9.500 9.150 9.500 90,740 +0.39(+4.28%)
Apr 20, 2017 8.740 9.250 8.710 9.110 100,367 +0.52(+6.05%)
Apr 19, 2017 8.400 8.710 8.360 8.590 51,777 +0.27(+3.25%)
Apr 18, 2017 8.230 8.450 8.180 8.320 44,809 +0.08(+0.97%)
Apr 17, 2017 8.130 8.730 7.651 8.240 90,094 +0.05(+0.61%)
Apr 13, 2017 8.360 8.820 8.135 8.190 65,375 -0.29(-3.42%)
Apr 12, 2017 8.830 8.880 8.380 8.480 92,972 -0.44(-4.93%)
Apr 11, 2017 9.120 9.300 8.880 8.920 90,359 -0.24(-2.62%)
Apr 10, 2017 9.370 9.840 8.940 9.160 115,558 -0.30(-3.17%)
Apr 07, 2017 9.250 9.460 9.200 9.460 31,456 +0.19(+2.05%)
Apr 06, 2017 9.010 9.490 8.960 9.270 34,941 +0.20(+2.21%)
Apr 05, 2017 9.510 9.510 9.030 9.070 58,597 -0.27(-2.89%)
Apr 04, 2017 9.250 9.390 9.250 9.340 25,549 +0.07(+0.76%)
Apr 03, 2017 9.550 9.590 9.190 9.270 96,765 -0.27(-2.83%)
Mar 31, 2017 9.620 9.660 9.420 9.540 20,949 +0.07(+0.74%)
Mar 30, 2017 9.390 9.665 9.340 9.470 52,089 +0.00(+0.00%)
Mar 29, 2017 9.535 9.670 9.360 9.470 43,412 -0.03(-0.32%)
Mar 28, 2017 9.840 9.840 9.420 9.500 144,631 -0.07(-0.73%)
Mar 27, 2017 9.150 9.670 8.990 9.570 90,346 +0.29(+3.13%)
Mar 24, 2017 9.560 9.656 9.137 9.280 43,630 -0.30(-3.13%)
Mar 23, 2017 9.740 9.740 9.550 9.580 12,700 -0.22(-2.24%)
Mar 22, 2017 9.790 9.910 9.580 9.800 69,792 +0.06(+0.62%)
Mar 21, 2017 10.04 10.11 9.570 9.740 63,159 -0.30(-2.99%)
Mar 20, 2017 9.800 10.14 9.555 10.04 93,238 +0.21(+2.14%)
Mar 17, 2017 9.710 10.31 8.820 9.830 301,509 -0.23(-2.29%)
Mar 16, 2017 10.67 11.03 10.04 10.06 178,959 -0.58(-5.45%)
Mar 15, 2017 10.73 11.02 10.36 10.64 120,562 -0.13(-1.21%)
Mar 14, 2017 11.22 11.50 10.51 10.77 127,091 -0.15(-1.37%)
Mar 13, 2017 10.93 11.35 10.76 10.92 71,523 +0.09(+0.83%)
Mar 10, 2017 11.13 11.23 10.76 10.83 99,800 -0.19(-1.72%)
Mar 09, 2017 10.89 11.24 10.86 11.02 141,990 +0.20(+1.85%)
Mar 08, 2017 11.02 11.05 10.43 10.82 68,169 -0.21(-1.90%)
Mar 07, 2017 10.53 11.40 10.52 11.03 161,697 +0.49(+4.65%)
Mar 06, 2017 10.58 10.71 10.37 10.54 44,080 -0.08(-0.75%)
Mar 03, 2017 10.60 11.04 10.34 10.62 78,496 -0.06(-0.56%)
Mar 02, 2017 10.93 10.95 10.51 10.68 44,460 -0.32(-2.91%)
Mar 01, 2017 11.06 11.25 10.63 11.00 77,193 +0.23(+2.14%)
Feb 28, 2017 11.01 11.13 10.63 10.77 40,948 -0.29(-2.62%)
Feb 27, 2017 10.93 11.32 10.74 11.06 97,534 +0.05(+0.45%)
Feb 24, 2017 11.09 11.19 9.980 11.01 95,664 -0.19(-1.70%)
Feb 23, 2017 11.40 11.40 11.05 11.20 36,310 -0.16(-1.41%)
Feb 22, 2017 11.56 11.67 11.27 11.36 59,256 -0.30(-2.57%)
Feb 21, 2017 11.73 11.73 11.43 11.66 38,924 +0.04(+0.34%)
Feb 17, 2017 11.62 11.62 11.62 0 -0.11(-0.94%)
Feb 16, 2017 11.76 11.99 11.52 11.73 63,650 -0.06(-0.51%)
Feb 15, 2017 11.86 11.92 11.53 11.79 39,380 +0.04(+0.34%)
Feb 14, 2017 11.75 11.95 11.45 11.75 65,296 +0.02(+0.17%)
Feb 13, 2017 12.00 12.11 11.50 11.73 38,099 -0.10(-0.85%)
Feb 10, 2017 12.19 12.25 11.45 11.83 99,277 -0.25(-2.07%)
Feb 09, 2017 11.30 12.16 11.22 12.08 115,963 +0.84(+7.47%)
Feb 08, 2017 11.47 11.47 10.67 11.24 107,091 +0.07(+0.63%)
Feb 07, 2017 10.67 11.25 10.35 11.17 189,717 +0.65(+6.18%)
Feb 06, 2017 10.25 10.91 10.21 10.52 145,869 +0.40(+3.95%)
Feb 03, 2017 9.800 10.25 9.755 10.12 102,519 +0.29(+2.95%)
Feb 02, 2017 9.760 9.830 9.460 9.830 33,726 +0.12(+1.24%)
Feb 01, 2017 9.660 9.830 9.540 9.710 56,768 +0.15(+1.57%)
Jan 31, 2017 9.570 9.720 9.290 9.560 29,452 -0.02(-0.21%)
Jan 30, 2017 9.500 9.640 9.350 9.580 17,577 -0.10(-1.03%)
Jan 27, 2017 9.660 9.700 9.520 9.680 14,642 +0.01(+0.10%)
Jan 26, 2017 9.750 9.770 9.512 9.670 23,264 -0.02(-0.21%)
Jan 25, 2017 9.600 9.850 9.560 9.690 87,898 +0.16(+1.73%)
Jan 24, 2017 9.480 9.600 9.360 9.525 46,636 +0.01(+0.05%)
Jan 23, 2017 9.570 9.600 9.230 9.520 56,573 +0.03(+0.32%)
Jan 20, 2017 9.150 9.550 9.150 9.490 31,932 +0.15(+1.61%)
Jan 19, 2017 9.110 9.390 9.110 9.340 68,482 +0.15(+1.63%)
Jan 18, 2017 9.130 9.330 9.130 9.190 33,940 -0.02(-0.22%)
Jan 17, 2017 9.270 9.455 8.970 9.210 43,779 -0.08(-0.86%)
Jan 13, 2017 9.290 9.290 9.290 0 +0.09(+0.98%)
Jan 12, 2017 9.390 9.390 8.895 9.200 47,483 -0.18(-1.92%)
Jan 11, 2017 9.290 9.580 9.220 9.380 75,781 -0.01(-0.11%)
Jan 10, 2017 9.590 9.590 9.110 9.390 89,029 -0.10(-1.05%)
Jan 09, 2017 9.780 9.790 9.400 9.490 43,792 -0.20(-2.06%)
Jan 06, 2017 9.690 9.890 9.380 9.690 18,485 -0.09(-0.92%)
Jan 05, 2017 9.780 9.870 9.420 9.780 47,910 +0.02(+0.20%)
Jan 04, 2017 9.550 9.900 9.300 9.760 50,390 +0.22(+2.31%)
Jan 03, 2017 9.300 9.640 8.830 9.540 34,558 +0.30(+3.25%)
Dec 30, 2016 9.240 9.240 9.240 0 +0.02(+0.22%)
Dec 29, 2016 9.110 9.234 8.665 9.220 112,190 +0.20(+2.22%)
Dec 28, 2016 9.460 9.460 8.700 9.020 109,233 -0.44(-4.65%)
Dec 27, 2016 9.559 9.640 9.360 9.460 20,550 -0.14(-1.46%)
Dec 23, 2016 9.600 9.600 9.600 0 +0.23(+2.45%)
Dec 22, 2016 9.620 9.820 9.250 9.370 22,146 -0.34(-3.50%)
Dec 21, 2016 9.560 9.710 9.400 9.710 45,890 +0.22(+2.32%)
Dec 20, 2016 9.540 9.770 9.270 9.490 28,858 +0.00(+0.00%)
Dec 19, 2016 9.800 9.800 9.330 9.490 148,826 -0.40(-4.04%)
Dec 16, 2016 9.350 9.890 9.340 9.890 41,690 +0.48(+5.10%)
Dec 15, 2016 9.350 9.561 9.280 9.410 12,157 +0.01(+0.11%)
Dec 14, 2016 9.590 9.740 9.250 9.400 46,250 -0.20(-2.08%)
Dec 13, 2016 9.380 9.880 9.380 9.600 76,946 +0.19(+2.02%)
Dec 12, 2016 9.350 9.570 9.350 9.410 50,605 +0.03(+0.32%)
Dec 09, 2016 9.460 9.470 9.040 9.380 57,821 +0.05(+0.54%)
Dec 08, 2016 9.390 9.500 9.280 9.330 37,352 -0.05(-0.53%)
Dec 07, 2016 9.430 9.450 9.180 9.380 51,043 +0.11(+1.19%)
Dec 06, 2016 9.200 9.350 8.990 9.270 92,587 +0.13(+1.42%)
Dec 05, 2016 9.360 9.500 9.030 9.140 59,672 -0.16(-1.72%)
Dec 02, 2016 9.250 9.450 9.022 9.300 43,477 +0.12(+1.31%)
Dec 01, 2016 9.000 9.350 8.800 9.180 45,020 +0.16(+1.77%)
Nov 30, 2016 9.000 9.155 9.000 9.020 34,055 -0.04(-0.44%)
Nov 29, 2016 9.010 9.170 9.000 9.060 3,765 +0.01(+0.11%)
Nov 28, 2016 9.340 9.340 8.930 9.050 75,681 -0.37(-3.93%)
Nov 25, 2016 9.320 9.440 9.170 9.420 3,475 +0.19(+2.06%)
Nov 23, 2016 9.230 9.230 9.230 0 -0.10(-1.07%)
Nov 22, 2016 9.180 9.480 9.150 9.330 59,036 +0.23(+2.53%)
Nov 21, 2016 9.090 9.420 9.010 9.100 79,062 +0.10(+1.11%)
Nov 18, 2016 9.050 9.199 8.820 9.000 71,065 -0.03(-0.33%)
Nov 17, 2016 9.000 9.174 8.930 9.030 34,615 +0.05(+0.56%)
Nov 16, 2016 8.780 8.980 8.740 8.980 9,594 +0.23(+2.63%)
Nov 15, 2016 8.850 9.020 8.710 8.750 121,797 -0.15(-1.69%)
Nov 14, 2016 8.400 8.900 8.400 8.900 46,557 +0.60(+7.23%)
Nov 11, 2016 8.350 8.500 8.300 8.300 24,753 -0.15(-1.78%)
Nov 10, 2016 8.250 8.450 8.100 8.450 23,205 +0.00(+0.00%)
Nov 09, 2016 8.450 8.450 7.900 8.450 40,468 +0.49(+6.16%)
Nov 08, 2016 7.530 8.250 7.530 7.960 84,235 +0.43(+5.71%)
Nov 07, 2016 7.620 7.720 7.470 7.530 19,734 -0.07(-0.92%)
Nov 04, 2016 7.680 7.995 7.530 7.600 30,310 -0.21(-2.69%)
Nov 03, 2016 7.770 8.180 7.610 7.810 44,074 +0.02(+0.26%)
Nov 02, 2016 7.920 8.100 7.430 7.790 52,435 -0.18(-2.26%)
Nov 01, 2016 8.140 8.410 7.890 7.970 94,182 -0.15(-1.85%)
Oct 31, 2016 8.190 8.230 8.010 8.120 72,498 -0.11(-1.34%)
Oct 28, 2016 8.120 8.340 8.020 8.230 75,140 +0.11(+1.35%)
Oct 27, 2016 8.230 8.480 8.040 8.120 18,397 -0.03(-0.37%)
Oct 26, 2016 8.100 8.500 8.100 8.150 11,955 +0.05(+0.62%)
Oct 25, 2016 8.410 8.460 8.060 8.100 21,449 -0.41(-4.82%)
Oct 24, 2016 8.410 8.510 8.280 8.510 52,465 +0.33(+4.03%)
Oct 21, 2016 8.120 8.410 8.010 8.180 41,041 +0.03(+0.37%)
Oct 20, 2016 8.400 8.590 8.090 8.150 25,490 -0.32(-3.78%)
Oct 19, 2016 8.200 8.560 8.200 8.470 31,201 +0.27(+3.29%)
Oct 18, 2016 8.210 8.525 7.790 8.200 37,980 -0.03(-0.36%)
Oct 17, 2016 8.210 8.405 8.100 8.230 12,324 -0.02(-0.24%)
Oct 14, 2016 8.420 8.720 8.150 8.250 56,624 -0.26(-3.06%)
Oct 13, 2016 8.340 8.650 8.280 8.510 17,911 +0.05(+0.59%)
Oct 12, 2016 8.401 8.550 8.290 8.460 6,756 -0.01(-0.12%)
Oct 11, 2016 8.550 8.730 8.120 8.470 50,966 -0.27(-3.09%)
Oct 10, 2016 8.700 8.750 8.500 8.740 20,201 +0.00(+0.00%)
Oct 07, 2016 8.320 8.750 8.320 8.740 24,488 +0.26(+3.07%)
Oct 06, 2016 8.260 8.500 8.260 8.480 13,521 +0.08(+0.95%)
Oct 05, 2016 8.160 8.500 8.160 8.400 23,152 +0.12(+1.45%)
Oct 04, 2016 7.810 8.500 7.810 8.280 59,508 +0.46(+5.88%)
Oct 03, 2016 7.550 8.250 7.550 7.820 165,741 +0.30(+3.99%)
Sep 30, 2016 7.650 8.000 7.350 7.520 50,130 -0.23(-2.97%)
Sep 29, 2016 7.780 8.090 7.280 7.750 66,426 -0.20(-2.52%)
Sep 28, 2016 8.100 8.340 7.700 7.950 61,820 -0.23(-2.81%)
Sep 27, 2016 8.300 8.300 8.000 8.180 6,552 -0.14(-1.68%)
Sep 26, 2016 8.500 8.550 7.840 8.320 22,040 -0.08(-0.95%)
Sep 23, 2016 8.290 8.630 8.260 8.400 36,776 -0.04(-0.47%)
Sep 22, 2016 8.390 8.590 8.050 8.440 23,290 +0.20(+2.43%)
Sep 21, 2016 8.200 8.460 8.020 8.240 31,378 +0.20(+2.49%)
Sep 20, 2016 8.210 8.210 7.740 8.040 22,108 +0.13(+1.64%)
Sep 19, 2016 7.720 7.970 7.590 7.910 40,322 +0.12(+1.54%)
Sep 16, 2016 8.060 8.410 7.750 7.790 764,317 -0.41(-5.00%)
Sep 15, 2016 8.180 8.800 8.110 8.200 103,241 -0.19(-2.26%)
Sep 14, 2016 7.900 8.960 7.900 8.390 185,416 +0.30(+3.71%)
Sep 13, 2016 8.290 8.790 7.670 8.090 136,662 -0.47(-5.49%)
Sep 12, 2016 7.940 9.040 7.740 8.560 473,741 +0.31(+3.76%)
Sep 09, 2016 8.170 8.335 7.840 8.250 84,368 +0.05(+0.61%)
Sep 08, 2016 7.700 8.310 7.540 8.200 109,402 +0.00(+0.00%)
Sep 07, 2016 8.310 8.600 7.830 8.200 105,240 -0.40(-4.65%)
Sep 06, 2016 7.260 9.350 7.130 8.600 259,979 +1.38(+19.11%)
Sep 02, 2016 6.980 7.220 7.220 7.220 57,500 -0.08(-1.10%)
Sep 01, 2016 7.090 7.370 7.000 7.300 72,407 -0.18(-2.41%)
Aug 31, 2016 7.160 7.500 7.060 7.480 78,658 +0.15(+2.05%)
Aug 30, 2016 7.330 7.490 6.950 7.330 32,991 -0.16(-2.14%)
Aug 29, 2016 7.290 7.490 7.150 7.490 24,865 +0.14(+1.90%)
Aug 26, 2016 7.349 7.350 7.020 7.350 51,828 +0.05(+0.68%)
Aug 25, 2016 7.270 7.360 7.100 7.300 32,743 -0.11(-1.48%)
Aug 24, 2016 7.420 7.420 7.100 7.410 11,471 +0.06(+0.82%)
Aug 23, 2016 7.180 7.450 6.816 7.350 63,644 +0.06(+0.82%)
Aug 22, 2016 7.200 7.440 6.970 7.290 78,207 +0.09(+1.25%)
Aug 19, 2016 6.750 7.200 6.510 7.200 59,502 +0.37(+5.42%)
Aug 18, 2016 6.573 6.840 6.400 6.830 37,514 -0.03(-0.44%)
Aug 17, 2016 6.610 6.980 6.430 6.860 63,916 +0.25(+3.78%)
Aug 16, 2016 6.900 6.950 6.500 6.610 46,374 -0.39(-5.57%)
Aug 15, 2016 7.320 7.320 6.820 7.000 8,939 -0.25(-3.45%)
Aug 12, 2016 7.050 7.250 7.050 7.250 9,683 +0.24(+3.42%)
Aug 11, 2016 6.720 7.200 6.720 7.010 23,910 -0.19(-2.64%)
Aug 10, 2016 7.450 7.470 7.040 7.200 6,732 -0.14(-1.91%)
Aug 09, 2016 7.100 7.408 6.891 7.340 20,776 +0.01(+0.14%)
Aug 08, 2016 7.010 7.390 7.010 7.330 65,335 +0.13(+1.81%)
Aug 05, 2016 6.655 7.250 6.655 7.200 34,719 +0.40(+5.80%)
Aug 04, 2016 6.670 6.900 6.660 6.805 869 +0.08(+1.24%)
Aug 03, 2016 6.594 7.040 6.571 6.721 16,220 +0.22(+3.41%)
Aug 02, 2016 7.320 7.320 6.320 6.500 53,038 -0.69(-9.60%)
Aug 01, 2016 6.650 7.420 6.600 7.190 63,650 +0.20(+2.86%)
Jul 29, 2016 6.400 6.990 6.330 6.990 24,185 +0.59(+9.22%)
Jul 28, 2016 6.660 6.660 6.400 6.400 18,460 +0.00(+0.00%)
Jul 27, 2016 6.580 6.700 6.400 6.400 29,862 -0.10(-1.54%)
Jul 26, 2016 6.510 6.900 6.400 6.500 34,479 -0.01(-0.15%)
Jul 25, 2016 6.310 6.850 6.310 6.510 53,244 -0.09(-1.36%)
Jul 22, 2016 6.210 6.600 6.210 6.600 16,254 +0.16(+2.48%)
Jul 21, 2016 6.400 6.630 6.360 6.440 43,728 -0.05(-0.77%)
Jul 20, 2016 6.560 6.880 6.490 6.490 33,049 -0.14(-2.11%)
Jul 19, 2016 6.700 6.890 6.490 6.630 11,635 -0.07(-1.04%)
Jul 18, 2016 7.000 7.030 6.700 6.700 24,639 -0.40(-5.63%)
Jul 15, 2016 7.099 7.100 7.000 7.100 30,867 +0.10(+1.43%)
Jul 14, 2016 7.125 7.230 6.960 7.000 9,140 -0.07(-0.99%)
Jul 13, 2016 7.050 7.310 6.990 7.070 29,291 -0.07(-0.92%)
Jul 12, 2016 7.200 7.450 7.100 7.135 1,778 +0.20(+2.82%)
Jul 11, 2016 7.350 7.350 6.720 6.940 16,136 -0.12(-1.70%)
Jul 08, 2016 7.400 7.400 7.060 7.060 7,376 -0.34(-4.59%)
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.