ADA ES Historical Stock Price

Below is the stock price history for Ada Es ADES. Data is recorded each day for the historical open, high, low, close and volume. The Ada Es stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ada Es Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 10.68 10.68 10.45 10.45 4,852
2017-11-22 10.87 10.98 10.83 10.83 1,949
2017-11-21 11.04 11.27 10.98 10.99 3,430
2017-11-20 11.14 11.25 11.14 11.22 1,434
2017-11-17 10.80 11.13 10.80 11.13 2,926
2017-11-16 10.98 11.13 10.86 10.90 2,507
2017-11-15 10.76 11.13 10.76 11.07 2,609
2017-11-14 11.35 11.35 11.05 11.07 2,853
2017-11-13 11.79 11.79 11.44 11.58 5,686
2017-11-10 11.39 11.59 11.26 11.50 7,925
2017-11-09 10.77 11.28 10.77 11.25 4,421
2017-11-08 10.92 11.04 10.76 10.80 6,240
2017-11-07 10.40 11.01 10.40 11.01 10,241
2017-11-06 11.67 11.76 11.38 11.66 3,730
2017-11-03 11.68 11.77 11.66 11.70 1,150
2017-11-02 11.66 11.86 11.66 11.86 2,086
2017-11-01 11.93 11.93 11.58 11.78 1,611
2017-10-31 11.75 12.13 11.75 12.05 3,739
2017-10-30 11.69 11.69 11.43 11.64 1,500
2017-10-27 11.475 11.62 11.475 11.62 2,207
2017-10-26 11.70 11.70 11.39 11.43 2,528
2017-10-25 11.86 11.88 11.65 11.70 2,899
2017-10-24 11.73 11.86 11.73 11.815 1,821
2017-10-23 11.64 11.68 11.59 11.66 2,816
2017-10-20 11.56 11.655 11.56 11.58 459
2017-10-19 11.62 11.84 11.62 11.62 1,859
2017-10-18 11.67 11.80 11.64 11.64 891
2017-10-17 11.48 11.79 11.43 11.51 3,430
2017-10-16 11.49 11.49 11.29 11.41 1,396
2017-10-13 11.64 11.69 11.49 11.53 1,420

» More Ada Es Stock Price History

To see other companies like Ada Es (ADES), view our stock market today for news, and other data.