ADESAdvanced Emissions Solutions Inc12/11/2017
LAST:

 8.880
CHANGE:
 0.46
OPEN:
8.420
HIGH:
8.930
ASK:
9.500
VOLUME:
209,500
CHANGE(%):
5.46
PREV:
8.420
LOW:
8.360
BID:
3.020
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/11/178.4208.9308.3608.880209,5000
12/08/178.9408.9408.3508.420152,3000
12/07/178.1709.0308.1708.840323,3000
12/06/178.0008.2707.9208.120165,1000
12/05/178.7508.7907.9108.020212,8000
12/04/178.8609.3458.7608.770296,6000
12/01/178.9308.9508.0008.630509,4000
11/30/179.4909.5508.9708.990136,3000
11/29/179.8309.8509.4009.420121,6000
11/28/179.6609.9409.6609.81082,9000
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:184.66M
52wk range:7.65 - 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
COMP6,875350.51
DJI24,386570.23
SP5002,66080.32
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,242-40.31
BDI1,200494.26
HSI28,5943491.23