ADESAdvanced Emissions Solutions Inc04/28/2017
LAST:

 9.400
CHANGE:
 0.16
OPEN:
9.510
HIGH:
9.660
ASK:
8.320
VOLUME:
72,100
CHANGE(%):
1.67
PREV:
9.560
LOW:
9.330
BID:
2.780
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/28/179.5109.6609.3309.40072,1000
04/27/179.5509.7109.5009.56023,7000
04/26/179.4909.7509.4909.61027,6000
04/25/179.4909.7509.4809.56064,2000
04/24/179.5009.7709.4609.460113,5000
04/21/179.1509.5009.1509.50090,7000
04/20/178.7409.2508.7109.110100,3000
04/19/178.4008.7108.3608.59051,7000
04/18/178.2308.4508.1808.32044,8000
04/17/178.1308.7307.6508.24090,0000
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:2.17
PEG Ratio:N/A
EPS:4.34
DivYield:N/A
PtB:2.76
PtS:4.16
EBITDA:N/A
Shares:22.02M
Market Cap:207.03M
52wk range:9.75 - 28.48
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
COMP6,048-10.02
DJI20,941-410.19
SP5002,384-50.19
DAX12,438-60.05
FTSE7,204-330.46
NI22519,223260.13
CAC405,267-40.08
GLD1,26850.37
BDI1,200494.26
HSI24,615-830.34