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
2018-06-20 11.17 11.30 11.09 11.11 5,114
2018-06-19 11.17 11.41 11.08 11.31 6,313
2018-06-18 11.26 11.26 11.08 11.13 1,940
2018-06-15 11.09 11.29 11.07 11.27 5,891
2018-06-14 11.21 11.24 11.06 11.10 1,864
2018-06-13 11.13 11.21 11.09 11.18 2,659
2018-06-12 11.07 11.10 11.04 11.10 610
2018-06-11 11.04 11.15 11.04 11.15 3,011
2018-06-08 11.14 11.22 11.09 11.09 1,021
2018-06-07 11.27 11.38 11.25 11.32 2,313
2018-06-06 11.21 11.33 11.19 11.24 2,235
2018-06-05 11.11 11.28 11.04 11.13 2,026
2018-06-04 11.02 11.15 11.02 11.06 1,242
2018-06-01 11.11 11.26 11.05 11.08 7,107
2018-05-31 11.18 11.33 11.09 11.12 2,105
2018-05-30 11.15 11.43 11.13 11.13 10,582
2018-05-29 11.08 11.23 11.04 11.06 2,861
2018-05-25 11.10 11.13 11.00 11.06 2,388
2018-05-24 11.26 11.34 11.01 11.12 3,178
2018-05-23 11.30 11.44 11.25 11.32 3,221
2018-05-22 11.35 11.67 11.28 11.35 3,721
2018-05-21 11.33 11.58 11.24 11.45 9,355
2018-05-18 11.72 11.84 11.53 11.66 8,459
2018-05-17 11.71 11.85 11.66 11.82 9,917
2018-05-16 11.66 11.79 11.55 11.56 4,716
2018-05-15 11.58 11.86 11.53 11.55 7,698
2018-05-14 11.41 11.57 11.27 11.52 10,831
2018-05-11 11.58 11.66 11.32 11.43 3,929
2018-05-10 11.02 11.29 10.96 11.27 6,451
2018-05-09 11.12 11.18 11.03 11.09 2,241

» More Ada Es Stock Price History

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