Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	16.16	16.72	15.95	16.68	873,168	+0.81(+5.10%)
Oct 30, 2018	15.41	15.89	15.40	15.87	425,372	+0.49(+3.19%)
Oct 29, 2018	15.37	15.92	15.23	15.38	406,259	+0.30(+1.99%)
Oct 26, 2018	15.55	15.55	15.04	15.08	499,500	-0.74(-4.68%)
Oct 25, 2018	15.52	16.19	15.44	15.82	696,838	+0.57(+3.74%)
Oct 24, 2018	17.63	18.03	15.15	15.25	646,648	-0.91(-5.63%)
Oct 23, 2018	15.88	16.27	15.85	16.16	325,074	-0.08(-0.49%)
Oct 22, 2018	16.14	16.43	16.06	16.24	147,657	+0.16(+1.00%)
Oct 19, 2018	16.19	16.23	16.01	16.08	196,700	-0.07(-0.43%)
Oct 18, 2018	16.77	16.84	16.13	16.15	225,199	-0.68(-4.04%)
Oct 17, 2018	16.81	16.88	16.57	16.83	250,524	-0.02(-0.12%)
Oct 16, 2018	16.51	16.92	16.35	16.85	295,509	+0.49(+3.00%)
Oct 15, 2018	16.42	16.53	16.21	16.36	375,994	-0.11(-0.67%)
Oct 12, 2018	16.72	16.72	16.25	16.47	433,200	+0.07(+0.43%)
Oct 11, 2018	16.04	16.49	16.04	16.40	536,196	+0.18(+1.11%)
Oct 10, 2018	16.44	16.60	16.20	16.22	568,949	-0.26(-1.58%)
Oct 09, 2018	16.55	16.78	16.38	16.48	843,402	-0.14(-0.84%)
Oct 08, 2018	16.75	16.83	16.46	16.62	196,470	-0.15(-0.89%)
Oct 05, 2018	17.25	17.39	16.73	16.77	335,800	-0.56(-3.23%)
Oct 04, 2018	18.00	18.00	17.25	17.33	352,299	-0.72(-3.99%)
Oct 03, 2018	17.80	18.12	17.64	18.05	255,707	+0.29(+1.63%)
Oct 02, 2018	17.80	17.95	17.70	17.76	222,886	-0.09(-0.50%)
Oct 01, 2018	18.09	18.13	17.70	17.85	497,443	-0.20(-1.11%)
Sep 28, 2018	18.00	18.14	17.81	18.05	176,800	-0.02(-0.11%)
Sep 27, 2018	18.26	18.26	18.04	18.07	185,911	-0.16(-0.88%)
Sep 26, 2018	18.50	18.50	18.04	18.23	277,857	-0.36(-1.94%)
Sep 25, 2018	18.95	19.02	18.57	18.59	209,558	-0.37(-1.95%)
Sep 24, 2018	19.14	19.26	18.88	18.96	118,424	-0.23(-1.20%)
Sep 21, 2018	19.20	19.42	19.09	19.19	482,900	+0.03(+0.16%)
Sep 20, 2018	19.07	19.24	19.01	19.16	193,073	+0.25(+1.32%)
Sep 19, 2018	19.04	19.25	18.86	18.91	376,181	-0.15(-0.79%)
Sep 18, 2018	19.10	19.20	18.92	19.06	273,779	-0.02(-0.10%)
Sep 17, 2018	19.26	19.26	19.01	19.08	257,628	-0.21(-1.09%)
Sep 14, 2018	19.21	19.48	19.20	19.29	182,800	+0.04(+0.21%)
Sep 13, 2018	19.48	19.70	19.18	19.25	288,026	-0.13(-0.67%)
Sep 12, 2018	19.35	19.41	19.02	19.38	323,711	-0.05(-0.26%)
Sep 11, 2018	19.48	19.58	19.29	19.43	372,114	-0.15(-0.77%)
Sep 10, 2018	19.59	19.74	19.51	19.58	400,152	+0.07(+0.36%)
Sep 07, 2018	19.73	19.80	19.48	19.51	525,500	-0.34(-1.71%)
Sep 06, 2018	20.21	20.40	19.83	19.85	594,965	-0.44(-2.17%)
Sep 05, 2018	20.51	20.65	20.07	20.29	328,744	-0.28(-1.36%)
Sep 04, 2018	21.02	21.02	20.33	20.57	276,223	-0.58(-2.74%)
Aug 31, 2018		21.15	21.15	21.15	0	+0.56(+2.72%)
Aug 30, 2018	20.70	20.71	20.28	20.59	343,098	-0.16(-0.77%)
Aug 29, 2018	20.70	20.79	20.50	20.75	293,044	+0.07(+0.34%)
Aug 28, 2018	20.90	20.95	20.65	20.68	220,811	-0.18(-0.86%)
Aug 27, 2018	20.73	21.29	20.69	20.86	516,320	+0.28(+1.36%)
Aug 24, 2018	20.40	21.08	20.38	20.58	695,700	+0.33(+1.63%)
Aug 23, 2018	20.03	20.45	20.00	20.25	828,070	+0.22(+1.10%)
Aug 22, 2018	20.16	20.20	19.90	20.03	192,112	-0.14(-0.69%)
Aug 21, 2018	20.08	20.28	20.08	20.17	218,275	+0.13(+0.65%)
Aug 20, 2018	19.84	20.08	19.70	20.04	264,272	+0.29(+1.47%)
Aug 17, 2018	19.62	19.78	19.37	19.75	828,300	+0.06(+0.30%)
Aug 16, 2018	19.90	19.98	19.62	19.69	355,072	-0.06(-0.30%)
Aug 15, 2018	20.09	20.11	19.64	19.75	358,616	-0.47(-2.32%)
Aug 14, 2018	19.83	20.26	19.74	20.22	399,621	+0.43(+2.17%)
Aug 13, 2018	19.75	20.29	19.74	19.79	730,399	+0.00(+0.00%)
Aug 10, 2018	19.75	20.01	19.40	19.79	611,300	-0.11(-0.55%)
Aug 09, 2018	20.01	20.31	19.87	19.90	717,008	-0.10(-0.50%)
Aug 08, 2018	20.37	20.49	19.90	20.00	1,100,762	-0.33(-1.62%)
Aug 07, 2018	20.14	20.71	20.14	20.33	689,310	+0.29(+1.45%)
Aug 06, 2018	20.53	20.61	20.01	20.04	1,101,236	-0.65(-3.14%)
Aug 03, 2018	20.88	21.04	20.65	20.69	377,700	-0.25(-1.19%)
Aug 02, 2018	20.45	21.16	20.27	20.94	635,766	+0.49(+2.40%)