Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.08	12.16	11.90	12.06	155,844	-0.04(-0.33%)
Nov 27, 2009	12.10	12.23	12.01	12.10	43,073	-0.25(-2.02%)
Nov 25, 2009	12.44	12.45	12.27	12.35	126,851	+0.12(+0.98%)
Nov 24, 2009	12.29	12.42	12.19	12.23	211,916	-0.02(-0.16%)
Nov 23, 2009	12.19	12.39	12.19	12.25	144,237	+0.14(+1.16%)
Nov 20, 2009	12.14	12.18	12.05	12.11	79,234	-0.03(-0.25%)
Nov 19, 2009	12.22	12.25	12.03	12.14	116,106	-0.16(-1.30%)
Nov 18, 2009	12.37	12.41	12.24	12.30	103,881	-0.02(-0.16%)
Nov 17, 2009	12.31	12.36	12.19	12.32	109,855	+0.00(+0.00%)
Nov 16, 2009	12.31	12.35	12.21	12.32	111,964	+0.18(+1.48%)
Nov 13, 2009	12.08	12.20	12.00	12.14	164,049	+0.16(+1.34%)
Nov 12, 2009	12.08	12.14	11.93	11.98	77,567	-0.06(-0.50%)
Nov 11, 2009	11.97	12.14	11.93	12.04	256,415	+0.09(+0.75%)
Nov 10, 2009	12.00	12.10	11.89	11.95	116,933	-0.09(-0.75%)
Nov 09, 2009	11.83	12.06	11.83	12.04	198,098	+0.25(+2.12%)
Nov 06, 2009	11.62	11.91	11.60	11.79	195,283	+0.17(+1.46%)
Nov 05, 2009	11.17	11.64	11.16	11.62	297,483	+0.44(+3.94%)
Nov 04, 2009	11.17	11.29	11.08	11.18	248,053	+0.06(+0.54%)
Nov 03, 2009	11.04	11.21	11.04	11.12	331,434	-0.04(-0.36%)
Nov 02, 2009	11.32	11.43	11.09	11.16	339,449	-0.16(-1.41%)
Oct 30, 2009	11.64	11.73	11.31	11.32	348,542	-0.36(-3.08%)
Oct 29, 2009	11.57	11.72	11.44	11.68	300,567	+0.28(+2.46%)
Oct 28, 2009	11.46	11.59	11.34	11.40	347,095	-0.08(-0.70%)
Oct 27, 2009	11.44	11.53	11.35	11.48	297,187	+0.11(+0.97%)
Oct 26, 2009	11.36	11.59	11.30	11.37	209,858	+0.00(+0.00%)
Oct 23, 2009	11.23	11.43	11.15	11.37	291,790	-0.23(-1.98%)
Oct 22, 2009	11.56	11.67	11.41	11.60	183,975	+0.09(+0.78%)
Oct 21, 2009	11.43	11.69	11.43	11.51	111,338	+0.04(+0.35%)
Oct 20, 2009	11.39	11.51	11.34	11.47	138,812	-0.22(-1.88%)
Oct 19, 2009	11.52	11.74	11.37	11.69	152,548	+0.26(+2.27%)
Oct 16, 2009	11.70	11.71	11.32	11.43	207,250	-0.28(-2.39%)
Oct 15, 2009	11.74	11.86	11.58	11.71	187,041	-0.16(-1.35%)
Oct 14, 2009	11.90	12.08	11.63	11.87	269,932	+0.07(+0.59%)
Oct 13, 2009	11.71	11.83	11.61	11.80	123,083	-0.01(-0.08%)
Oct 12, 2009	11.86	11.89	11.64	11.81	161,204	+0.20(+1.72%)
Oct 09, 2009	11.42	11.63	11.33	11.61	127,222	+0.27(+2.38%)
Oct 08, 2009	11.44	11.49	11.28	11.34	208,371	-0.03(-0.26%)
Oct 07, 2009	11.31	11.39	11.27	11.37	75,268	+0.00(+0.00%)
Oct 06, 2009	11.26	11.41	11.25	11.37	138,917	+0.13(+1.16%)
Oct 05, 2009	11.36	11.37	11.13	11.24	192,972	+0.00(+0.00%)
Oct 02, 2009	11.42	11.48	11.22	11.24	109,948	-0.20(-1.75%)
Oct 01, 2009	11.90	11.90	11.44	11.44	165,671	-0.49(-4.11%)
Sep 30, 2009	11.83	11.96	11.68	11.93	338,686	+0.15(+1.27%)
Sep 29, 2009	11.83	11.83	11.70	11.78	92,798	+0.09(+0.77%)
Sep 28, 2009	11.51	11.80	11.42	11.69	159,674	+0.23(+2.01%)
Sep 25, 2009	11.66	11.71	11.46	11.46	112,835	-0.18(-1.55%)
Sep 24, 2009	11.71	11.79	11.59	11.64	132,717	-0.06(-0.51%)
Sep 23, 2009	11.99	11.99	11.68	11.70	238,343	-0.20(-1.68%)
Sep 22, 2009	12.03	12.03	11.84	11.90	214,778	-0.01(-0.08%)
Sep 21, 2009	11.92	12.34	11.88	11.91	230,072	-0.03(-0.25%)
Sep 18, 2009	12.16	12.21	11.94	11.94	323,672	-0.21(-1.73%)
Sep 17, 2009	12.17	12.23	12.05	12.15	279,090	+0.10(+0.83%)
Sep 16, 2009	12.03	12.17	11.98	12.05	255,486	-0.01(-0.08%)
Sep 15, 2009	12.03	12.07	11.86	12.06	238,806	+0.07(+0.58%)
Sep 14, 2009	12.10	12.14	11.92	11.99	215,340	-0.10(-0.83%)
Sep 11, 2009	12.36	12.39	11.97	12.09	399,808	-0.34(-2.74%)
Sep 10, 2009	12.02	12.44	11.98	12.43	435,304	+0.36(+2.98%)
Sep 09, 2009	12.00	12.15	11.96	12.07	230,862	+0.10(+0.84%)
Sep 08, 2009	11.96	12.07	11.94	11.97	143,202	+0.03(+0.25%)
Sep 04, 2009	11.66	11.94	11.66	11.94	174,841	+0.36(+3.11%)
Sep 03, 2009	11.47	11.64	11.41	11.58	220,723	+0.08(+0.70%)
Sep 02, 2009	11.62	11.75	11.45	11.50	314,714	-0.12(-1.03%)