ADESAdvanced Emissions Solutions Inc06/26/17 12:02
LAST:

 9.130
CHANGE:
 0.01
OPEN:
8.930
HIGH:
9.170
ASK:
8.320
VOLUME:
124,882
CHANGE(%):
0.11
PREV:
9.120
LOW:
8.870
BID:
2.720
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/26/178.9309.1708.8709.130124,8820
06/23/179.4809.5409.0709.1201,730,4000
06/22/179.6309.6809.1509.410235,5000
06/21/179.8409.9009.4209.610146,9000
06/20/179.7609.9009.6709.780151,0000
06/19/179.7009.9209.6309.720241,4000
06/16/179.6709.7109.4509.660112,9000
06/15/179.7409.7409.5009.690157,0000
06/14/179.7009.7009.4809.500111,1000
06/13/179.5209.9009.4909.700148,5000
COMPANY PROFILE
NASDAQ, ADES - Advanced Emissions Solutions Inc

?ADA-ES,? ?the Company,? ?we,? ?us,? or ?our? refer to ADA-ES, Inc., a Colorado  corporation, and its consolidated subsidiaries. Other abbreviations we use in  this Report include:  ? AC = activated carbon  ? ACI = activated carbon injection  ? ADA-249M = our patented slag viscosity modifying compound  ? CAMR = Clean Air Mercury Rule  ? DOE = United States Department of Energy  ? EPA = United Stated Environmental Protection Agency  ? EPRI = the Electric Power Research Institute  ? ESP = electrostatic precipitator  ? FGC = flue gas conditioning  ? MEC = mercury emission control  ? PAC = powdered activated carbon  ? PRB = Powder River Basin (a particular area of the Western United States)  ? RC = Refined Coal (coal treated with our patented pre-combustion additive   chemical)   ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Basic Industries
Industry:Major Chemicals
P/E Ratio:2.13
PEG Ratio:0.07
EPS:4.53
DivYield:N/A
PtB:2.47
PtS:5.9
EBITDA:N/A
Shares:22.07M
Market Cap:201.51M
52wk range:6.21 - 12.25
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,26710.02
DJI21,436410.19
SP5002,44350.21
DAX12,771370.29
FTSE7,447230.31
NI22520,153210.10
CAC405,296300.56
GLD1,25670.53
BDI1,200494.26
HSI25,8722020.79