Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.65	27.46	26.65	27.41	202,078	+0.54(+2.03%)
Nov 29, 2018	26.28	26.99	26.23	26.86	124,396	+0.34(+1.30%)
Nov 28, 2018	25.70	26.53	25.32	26.52	149,026	+0.86(+3.35%)
Nov 27, 2018	25.40	25.75	24.99	25.66	136,911	-0.03(-0.11%)
Nov 26, 2018	25.46	26.12	25.24	25.69	180,466	+0.40(+1.59%)
Nov 23, 2018	25.91	26.14	25.21	25.29	77,102	-1.06(-4.02%)
Nov 21, 2018		26.35	26.35	26.35	0	+0.51(+1.96%)
Nov 20, 2018	26.02	26.16	25.55	25.84	164,594	-0.55(-2.10%)
Nov 19, 2018	25.98	26.63	25.95	26.39	206,060	+0.27(+1.02%)
Nov 16, 2018	25.47	26.22	25.47	26.13	207,107	+0.52(+2.05%)
Nov 15, 2018	25.06	25.75	24.90	25.60	174,204	+0.34(+1.36%)
Nov 14, 2018	25.93	26.11	25.02	25.26	172,360	-0.34(-1.34%)
Nov 13, 2018	25.58	26.03	25.47	25.60	166,074	+0.10(+0.37%)
Nov 12, 2018	25.87	25.98	25.42	25.51	157,710	-0.46(-1.76%)
Nov 09, 2018	26.37	26.79	25.80	25.96	215,592	-0.61(-2.30%)
Nov 08, 2018	27.21	27.21	26.46	26.58	127,907	-0.72(-2.62%)
Nov 07, 2018	26.31	27.31	25.86	27.29	227,282	+1.09(+4.15%)
Nov 06, 2018	25.32	26.55	25.23	26.20	189,751	+0.59(+2.31%)
Nov 05, 2018	24.11	25.93	24.11	25.61	332,437	+1.45(+6.01%)
Nov 02, 2018	25.83	27.57	21.80	24.16	966,920	-3.95(-14.06%)
Nov 01, 2018	26.75	28.15	26.75	28.11	312,947	+1.63(+6.16%)
Oct 31, 2018	26.96	27.08	26.44	26.48	147,929	-0.08(-0.29%)
Oct 30, 2018	26.25	26.60	26.03	26.56	123,533	+0.28(+1.05%)
Oct 29, 2018	26.68	26.90	25.90	26.28	253,034	+0.06(+0.22%)
Oct 26, 2018	26.18	26.53	25.76	26.22	185,736	-0.31(-1.15%)
Oct 25, 2018	25.92	26.68	25.65	26.53	157,921	+0.78(+3.04%)
Oct 24, 2018	27.01	27.33	25.67	25.74	185,648	-1.33(-4.90%)
Oct 23, 2018	27.50	27.50	26.77	27.07	235,046	-0.96(-3.44%)
Oct 22, 2018	28.26	28.57	27.92	28.04	120,569	-0.11(-0.41%)
Oct 19, 2018	28.24	28.62	27.82	28.15	119,948	-0.13(-0.47%)
Oct 18, 2018	29.22	29.40	28.25	28.28	151,843	-1.17(-3.99%)
Oct 17, 2018	29.88	29.88	29.19	29.46	128,242	-0.43(-1.44%)
Oct 16, 2018	29.72	29.92	29.35	29.89	115,645	+0.31(+1.07%)
Oct 15, 2018	29.20	29.95	29.10	29.57	148,807	+0.33(+1.14%)
Oct 12, 2018	29.64	29.98	29.08	29.24	155,042	-0.08(-0.26%)
Oct 11, 2018	30.25	30.65	29.28	29.32	200,392	-1.10(-3.61%)
Oct 10, 2018	31.40	31.40	30.26	30.41	191,755	-0.80(-2.57%)
Oct 09, 2018	31.36	31.76	31.10	31.21	194,767	-0.31(-1.00%)
Oct 08, 2018	31.58	32.30	31.47	31.53	127,720	-0.11(-0.33%)
Oct 05, 2018	32.00	32.45	31.25	31.63	189,927	-0.36(-1.13%)
Oct 04, 2018	31.76	32.16	31.72	32.00	111,002	-0.05(-0.15%)
Oct 03, 2018	31.82	32.34	31.60	32.05	151,696	+0.28(+0.87%)
Oct 02, 2018	31.75	31.98	31.64	31.77	110,687	+0.09(+0.27%)
Oct 01, 2018	32.57	32.88	31.47	31.68	198,606	-0.73(-2.24%)
Sep 28, 2018	32.32	32.88	32.32	32.41	273,733	-0.13(-0.41%)
Sep 27, 2018	32.64	32.79	32.31	32.54	145,738	-0.14(-0.44%)
Sep 26, 2018	33.39	33.53	32.65	32.68	168,756	-0.78(-2.34%)
Sep 25, 2018	33.57	34.01	33.42	33.47	158,025	-0.08(-0.23%)
Sep 24, 2018	32.96	33.59	32.96	33.54	122,186	+0.27(+0.80%)
Sep 21, 2018	33.82	34.06	33.25	33.28	343,188	-0.52(-1.53%)
Sep 20, 2018	33.20	33.82	33.20	33.79	119,303	+0.83(+2.52%)
Sep 19, 2018	32.89	33.69	32.77	32.96	274,345	+0.12(+0.38%)
Sep 18, 2018	32.93	33.49	32.60	32.84	311,745	-0.11(-0.32%)
Sep 17, 2018	32.94	33.03	32.23	32.94	211,293	+0.15(+0.47%)
Sep 14, 2018	32.01	32.99	31.50	32.79	388,863	+0.78(+2.45%)
Sep 13, 2018	33.43	33.53	31.94	32.01	298,799	-1.31(-3.93%)
Sep 12, 2018	33.39	33.60	33.28	33.31	159,939	-0.02(-0.06%)
Sep 11, 2018	33.54	33.61	32.97	33.33	151,192	-0.09(-0.26%)
Sep 10, 2018	33.33	33.58	33.22	33.42	177,667	+0.29(+0.86%)
Sep 07, 2018	33.57	33.57	32.92	33.13	186,155	-0.60(-1.78%)
Sep 06, 2018	32.86	34.27	32.86	33.73	711,348	+0.81(+2.46%)
Sep 05, 2018	32.35	33.13	32.27	32.92	393,652	+0.47(+1.44%)