ADESAdvanced Emissions Solutions Inc02/16/2018
LAST:

 9.100
CHANGE:
 0.54
OPEN:
8.600
HIGH:
9.140
ASK:
9.500
VOLUME:
128,200
CHANGE(%):
6.31
PREV:
8.560
LOW:
8.600
BID:
3.020
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/16/188.6009.1408.6009.100128,2000
02/15/188.6008.6008.4008.56093,0000
02/14/188.2008.4708.1408.460103,4000
02/13/188.5708.6308.1008.260149,3000
02/12/188.3808.7208.2508.560153,1000
02/09/188.3008.3908.0408.310175,3000
02/08/188.4008.4208.0108.240173,1000
02/07/187.8708.3607.6808.350179,0000
02/06/187.5707.9107.0907.900176,0000
02/05/187.9008.0107.5607.690239,7000
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:2.59
PEG Ratio:0.1
EPS:4.49
DivYield:8.73
PtB:3.23
PtS:4.56
EBITDA:N/A
Shares:20.80M
Market Cap:189.23M
52wk range:7.00 - 12.20
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
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,347-70.49
BDI1,200494.26
HSI28,5943491.23