ADESAdvanced Emissions Solutions Inc04/26/2018
LAST:

 11.03
CHANGE:
 0.08
OPEN:
11.12
HIGH:
11.12
ASK:
9.50
VOLUME:
91,800
CHANGE(%):
0.72
PREV:
11.11
LOW:
11.00
BID:
3.02
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/26/1811.1211.1211.0011.0391,8000
04/25/1811.1311.2011.0111.1185,4000
04/24/1811.3011.3811.0111.16103,5000
04/23/1811.2611.2911.0211.27127,3000
04/20/1811.0611.5010.9611.25127,9000
04/19/1811.1311.1910.9510.98116,3000
04/18/1811.0711.3611.0511.0894,6000
04/17/1811.0711.1611.0211.04113,5000
04/16/1811.0711.1410.8411.0387,9000
04/13/1811.0111.0810.9511.0394,7000
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:229.37M
52wk range:7.00 - 12.20
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 22, 2003
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
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
COMP7,1191151.64
DJI24,3222390.99
SP5002,667281.04
DAX12,5861941.57
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,318-60.48
BDI1,200494.26
HSI30,063-2530.83