Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	22.47	22.47	21.33	21.72	186,915	-0.96(-4.25%)
Oct 30, 2019	22.81	22.98	22.47	22.69	178,095	-0.12(-0.54%)
Oct 29, 2019	22.49	22.95	22.46	22.81	266,678	+0.14(+0.63%)
Oct 28, 2019	22.58	22.91	22.58	22.67	125,319	+0.27(+1.19%)
Oct 25, 2019	21.68	22.51	21.56	22.40	115,462	+0.61(+2.80%)
Oct 24, 2019	22.07	22.27	21.50	21.79	138,402	-0.10(-0.44%)
Oct 23, 2019	21.65	22.11	21.50	21.88	92,585	+0.15(+0.70%)
Oct 22, 2019	21.79	21.99	21.27	21.73	80,334	-0.11(-0.48%)
Oct 21, 2019	21.87	22.28	21.80	21.84	138,052	+0.31(+1.42%)
Oct 18, 2019	22.48	22.57	21.50	21.53	160,515	-1.15(-5.05%)
Oct 17, 2019	22.84	22.92	22.44	22.68	119,918	+0.07(+0.30%)
Oct 16, 2019	22.34	23.05	22.34	22.61	208,865	+0.03(+0.13%)
Oct 15, 2019	22.76	22.93	22.37	22.58	204,774	-0.20(-0.88%)
Oct 14, 2019	22.43	22.92	22.28	22.78	133,274	+0.26(+1.14%)
Oct 11, 2019	22.09	22.89	21.96	22.52	114,624	+0.95(+4.42%)
Oct 10, 2019	21.47	21.68	21.37	21.57	97,358	+0.00(+0.00%)
Oct 09, 2019	22.12	22.12	21.37	21.57	94,270	-0.17(-0.79%)
Oct 08, 2019	22.15	22.32	21.72	21.74	116,479	-0.73(-3.23%)
Oct 07, 2019	22.28	22.72	22.09	22.47	330,711	+0.05(+0.21%)
Oct 04, 2019	22.49	22.67	21.96	22.42	127,721	-0.09(-0.38%)
Oct 03, 2019	22.62	22.71	22.04	22.51	107,086	-0.22(-0.97%)
Oct 02, 2019	22.61	22.77	22.22	22.72	134,824	-0.21(-0.92%)
Oct 01, 2019	24.61	25.07	22.89	22.93	206,163	-1.61(-6.57%)
Sep 30, 2019	24.75	24.80	24.36	24.55	107,024	-0.14(-0.58%)
Sep 27, 2019	24.76	24.99	24.53	24.69	98,488	-0.09(-0.35%)
Sep 26, 2019	24.69	24.89	24.30	24.78	108,730	-0.02(-0.08%)
Sep 25, 2019	24.14	24.88	24.08	24.80	103,739	+0.52(+2.16%)
Sep 24, 2019	24.93	25.14	24.08	24.27	126,573	-0.63(-2.53%)
Sep 23, 2019	24.57	25.01	24.50	24.90	93,465	+0.06(+0.23%)
Sep 20, 2019	24.96	24.96	24.42	24.84	400,241	-0.07(-0.27%)
Sep 19, 2019	25.08	25.74	24.87	24.91	156,132	-0.14(-0.57%)
Sep 18, 2019	25.46	25.57	24.71	25.05	182,902	-0.51(-1.98%)
Sep 17, 2019	25.49	25.58	25.01	25.56	102,198	-0.10(-0.41%)
Sep 16, 2019	25.55	25.97	25.25	25.66	119,001	-0.04(-0.15%)
Sep 13, 2019	25.47	25.98	24.84	25.70	165,021	+0.57(+2.28%)
Sep 12, 2019	25.18	25.22	24.19	25.13	117,771	-0.03(-0.11%)
Sep 11, 2019	24.48	25.19	23.80	25.16	145,818	+0.88(+3.62%)
Sep 10, 2019	23.14	24.29	23.14	24.28	118,241	+0.99(+4.26%)
Sep 09, 2019	22.61	23.33	22.52	23.29	155,384	+0.80(+3.57%)
Sep 06, 2019	22.43	22.65	22.03	22.49	126,987	-0.17(-0.76%)
Sep 05, 2019	22.04	22.93	21.89	22.66	155,475	+0.94(+4.31%)
Sep 04, 2019	21.54	21.76	21.35	21.72	118,442	+0.48(+2.25%)
Sep 03, 2019	21.05	21.32	20.82	21.25	157,864	-0.08(-0.36%)
Aug 30, 2019	21.47	21.64	21.19	21.32	85,810	-0.03(-0.13%)
Aug 29, 2019	20.97	21.62	20.97	21.35	98,748	+0.80(+3.90%)
Aug 28, 2019	20.28	21.03	20.28	20.55	189,517	+0.16(+0.80%)
Aug 27, 2019	21.10	21.22	20.34	20.39	99,729	-0.46(-2.20%)
Aug 26, 2019	20.81	20.92	20.43	20.84	97,443	+0.36(+1.77%)
Aug 23, 2019	21.00	21.31	20.42	20.48	265,919	-0.78(-3.68%)
Aug 22, 2019	21.56	21.74	20.99	21.26	126,613	-0.28(-1.28%)
Aug 21, 2019	21.62	21.73	21.30	21.54	124,392	+0.33(+1.57%)
Aug 20, 2019	21.05	21.39	20.61	21.21	235,620	-0.08(-0.36%)
Aug 19, 2019	21.82	22.13	21.20	21.28	185,646	-0.22(-1.02%)
Aug 16, 2019	20.93	21.63	20.79	21.50	107,499	+0.80(+3.87%)
Aug 15, 2019	20.54	20.83	20.35	20.70	118,555	+0.22(+1.07%)
Aug 14, 2019	20.96	21.05	20.32	20.48	181,232	-1.15(-5.34%)
Aug 13, 2019	21.35	22.29	21.33	21.64	146,885	+0.16(+0.76%)
Aug 12, 2019	21.66	21.91	21.17	21.47	130,739	-0.50(-2.26%)
Aug 09, 2019	22.47	22.47	21.76	21.97	145,113	-0.66(-2.91%)
Aug 08, 2019	21.93	23.01	21.88	22.63	186,998	+0.93(+4.27%)
Aug 07, 2019	21.54	21.88	21.41	21.70	139,366	-0.25(-1.13%)
Aug 06, 2019	22.29	22.39	21.27	21.95	172,169	-0.22(-0.99%)
Aug 05, 2019	23.38	23.57	21.75	22.17	351,339	-1.75(-7.30%)
Aug 02, 2019	23.16	24.40	23.16	23.92	188,490	+0.58(+2.49%)