Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	39.36	40.00	38.55	39.91	152,853	+0.68(+1.73%)
Nov 29, 2022	39.47	39.79	39.05	39.23	88,214	-0.12(-0.30%)
Nov 28, 2022	39.21	39.40	38.78	39.35	106,139	-0.29(-0.73%)
Nov 25, 2022	39.96	40.09	39.21	39.64	48,832	-0.07(-0.17%)
Nov 23, 2022	39.53	39.99	39.09	39.71	77,670	-0.08(-0.20%)
Nov 22, 2022	38.99	39.89	38.99	39.78	103,083	+1.25(+3.25%)
Nov 21, 2022	37.72	38.70	37.19	38.53	110,871	+0.54(+1.43%)
Nov 18, 2022	38.45	38.45	37.75	37.99	123,903	+0.39(+1.03%)
Nov 17, 2022	37.68	38.10	37.08	37.60	85,012	-0.87(-2.27%)
Nov 16, 2022	38.42	38.94	37.95	38.48	147,682	-0.16(-0.40%)
Nov 15, 2022	38.79	39.26	38.03	38.63	161,296	+0.49(+1.30%)
Nov 14, 2022	37.96	38.95	37.18	38.14	139,690	-0.18(-0.47%)
Nov 11, 2022	38.37	38.82	37.74	38.32	156,828	+0.43(+1.15%)
Nov 10, 2022	36.71	38.00	36.32	37.88	162,975	+2.82(+8.05%)
Nov 09, 2022	36.15	36.40	35.01	35.06	114,907	-1.41(-3.87%)
Nov 08, 2022	35.75	37.05	35.67	36.47	160,700	+0.73(+2.05%)
Nov 07, 2022	35.56	36.30	35.16	35.74	193,035	+0.03(+0.08%)
Nov 04, 2022	36.09	37.67	35.46	35.71	241,107	+1.24(+3.59%)
Nov 03, 2022	34.14	34.91	33.07	34.47	89,542	-0.26(-0.75%)
Nov 02, 2022	35.36	36.72	34.67	34.73	159,829	-0.82(-2.31%)
Nov 01, 2022	35.79	35.79	34.77	35.55	121,067	+0.41(+1.15%)
Oct 31, 2022	35.48	35.65	34.95	35.15	159,356	-0.53(-1.49%)
Oct 28, 2022	34.88	36.05	34.81	35.68	121,606	+0.79(+2.27%)
Oct 27, 2022	34.95	35.75	34.70	34.89	108,114	+0.18(+0.53%)
Oct 26, 2022	34.68	35.24	34.11	34.70	105,808	+0.32(+0.93%)
Oct 25, 2022	33.10	34.73	33.10	34.38	142,745	+1.30(+3.94%)
Oct 24, 2022	33.19	33.63	32.68	33.08	122,311	+0.06(+0.18%)
Oct 21, 2022	32.00	33.45	31.78	33.02	124,884	+1.33(+4.21%)
Oct 20, 2022	32.04	32.87	31.59	31.69	92,159	-0.40(-1.23%)
Oct 19, 2022	31.94	32.90	31.78	32.08	89,533	-0.46(-1.42%)
Oct 18, 2022	32.44	33.13	31.99	32.55	108,995	+0.74(+2.34%)
Oct 17, 2022	31.45	32.09	31.31	31.80	125,300	+0.96(+3.10%)
Oct 14, 2022	32.43	32.43	30.79	30.85	119,321	-1.39(-4.32%)
Oct 13, 2022	29.79	32.49	29.79	32.24	156,925	+1.75(+5.74%)
Oct 12, 2022	30.34	30.70	29.65	30.49	157,944	+0.10(+0.32%)
Oct 11, 2022	30.65	31.01	30.18	30.39	212,037	-0.39(-1.26%)
Oct 10, 2022	31.42	31.54	30.65	30.78	162,505	-0.85(-2.69%)
Oct 07, 2022	32.85	33.00	31.51	31.63	166,544	-1.51(-4.55%)
Oct 06, 2022	32.98	33.61	32.72	33.14	90,787	-0.23(-0.69%)
Oct 05, 2022	33.21	33.60	32.80	33.37	117,999	-0.63(-1.85%)
Oct 04, 2022	33.09	34.03	33.09	34.00	112,773	+1.68(+5.20%)
Oct 03, 2022	31.82	32.71	31.81	32.32	97,273	+1.30(+4.21%)
Sep 30, 2022	31.13	31.86	30.72	31.01	163,011	-0.03(-0.09%)
Sep 29, 2022	31.03	31.21	30.32	31.04	117,548	-0.43(-1.38%)
Sep 28, 2022	30.77	31.64	30.52	31.48	141,585	+1.19(+3.92%)
Sep 27, 2022	30.99	31.23	30.06	30.29	164,716	-0.18(-0.60%)
Sep 26, 2022	30.52	31.50	30.39	30.47	140,521	-0.39(-1.25%)
Sep 23, 2022	31.35	31.45	30.64	30.86	153,522	-1.17(-3.65%)
Sep 22, 2022	32.68	32.68	31.90	32.03	90,992	-0.46(-1.43%)
Sep 21, 2022	33.43	33.68	32.45	32.49	135,217	-0.43(-1.29%)
Sep 20, 2022	33.38	33.38	32.43	32.92	129,409	-0.89(-2.63%)
Sep 19, 2022	31.92	33.95	31.88	33.80	154,651	+1.27(+3.89%)
Sep 16, 2022	32.78	32.94	31.89	32.54	431,001	-0.47(-1.43%)
Sep 15, 2022	33.06	33.84	32.87	33.01	162,073	-0.47(-1.41%)
Sep 14, 2022	33.68	33.68	32.69	33.49	159,281	-0.20(-0.60%)
Sep 13, 2022	34.12	35.17	33.51	33.69	146,021	-1.51(-4.28%)
Sep 12, 2022	35.57	35.66	34.78	35.20	104,745	+0.14(+0.39%)
Sep 09, 2022	34.46	35.51	34.46	35.06	134,322	+1.14(+3.36%)
Sep 08, 2022	33.64	34.12	33.23	33.92	106,483	-0.03(-0.09%)
Sep 07, 2022	33.51	34.07	33.06	33.95	202,405	+0.08(+0.23%)
Sep 06, 2022	34.08	34.21	33.14	33.87	155,364	-0.07(-0.20%)
Sep 02, 2022	34.77	35.15	33.72	33.94	260,903	-0.48(-1.40%)