Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.38	19.02	17.78	17.85	742,236	-0.55(-3.01%)
Nov 29, 2016	19.00	19.06	18.24	18.40	311,756	-0.53(-2.77%)
Nov 28, 2016	19.32	19.32	18.62	18.93	312,893	-0.28(-1.44%)
Nov 25, 2016	19.02	19.44	18.80	19.21	118,041	+0.33(+1.77%)
Nov 23, 2016		18.87	18.87	18.87	0	+0.22(+1.18%)
Nov 22, 2016	18.79	19.36	18.47	18.65	813,536	+0.04(+0.20%)
Nov 21, 2016	17.37	18.66	17.20	18.61	683,663	+1.41(+8.21%)
Nov 18, 2016	15.94	17.34	15.75	17.20	594,939	+1.42(+9.01%)
Nov 17, 2016	15.37	15.93	15.37	15.78	304,924	+0.31(+2.04%)
Nov 16, 2016	15.66	15.66	14.95	15.46	318,820	-0.18(-1.16%)
Nov 15, 2016	15.11	15.70	14.49	15.65	559,099	+0.40(+2.63%)
Nov 14, 2016	15.86	15.88	15.24	15.24	280,816	-0.64(-4.03%)
Nov 11, 2016	15.27	15.99	14.87	15.88	428,036	+0.55(+3.61%)
Nov 10, 2016	14.53	15.41	14.52	15.33	1,000,305	+0.70(+4.76%)
Nov 09, 2016	14.39	15.15	14.22	14.63	1,451,459	+0.28(+1.93%)
Nov 08, 2016	14.17	14.37	14.05	14.36	826,499	+0.07(+0.47%)
Nov 07, 2016	14.30	14.47	14.08	14.29	511,933	+0.05(+0.33%)
Nov 04, 2016	14.24	14.61	14.13	14.24	349,091	+0.02(+0.13%)
Nov 03, 2016	14.31	14.69	13.98	14.22	355,729	+0.05(+0.34%)
Nov 02, 2016	14.14	14.36	13.98	14.18	706,598	-0.09(-0.60%)
Nov 01, 2016	15.27	15.39	14.16	14.26	520,005	-0.97(-6.39%)
Oct 31, 2016	14.94	15.30	14.24	15.24	697,583	+0.29(+1.92%)
Oct 28, 2016	15.11	15.52	14.89	14.95	411,033	-0.26(-1.69%)
Oct 27, 2016	15.62	15.69	14.84	15.21	422,686	-0.50(-3.16%)
Oct 26, 2016	15.66	16.10	15.41	15.70	727,427	-0.11(-0.66%)
Oct 25, 2016	15.80	16.20	15.64	15.81	680,133	-0.15(-0.96%)
Oct 24, 2016	15.73	16.19	15.32	15.96	554,271	+0.37(+2.39%)
Oct 21, 2016	15.45	16.15	15.27	15.59	744,412	-0.04(-0.24%)
Oct 20, 2016	15.32	15.76	15.04	15.63	602,422	+0.15(+0.99%)
Oct 19, 2016	15.34	15.80	15.24	15.47	636,037	+0.10(+0.68%)
Oct 18, 2016	15.56	15.57	15.27	15.37	701,094	+0.08(+0.50%)
Oct 17, 2016	14.73	15.60	14.61	15.29	923,659	+0.38(+2.56%)
Oct 14, 2016	14.36	15.37	14.23	14.91	1,172,092	+0.47(+3.24%)
Oct 13, 2016	14.46	14.62	14.24	14.44	1,202,452	+0.14(+1.00%)
Oct 12, 2016	14.34	14.97	13.57	14.30	2,215,299	-0.63(-4.22%)
Oct 11, 2016	14.39	15.30	14.32	14.93	1,947,484	+0.02(+0.13%)
Oct 10, 2016	14.51	15.58	14.49	14.91	1,962,261	+0.50(+3.44%)
Oct 07, 2016	13.36	14.82	13.08	14.41	4,462,680	+1.04(+7.78%)
Oct 06, 2016	13.23	13.79	13.13	13.37	2,545,662	-0.14(-1.06%)
Oct 05, 2016	14.22	14.26	13.36	13.52	3,899,467	-0.80(-5.60%)
Oct 04, 2016	15.70	15.70	14.22	14.32	2,397,021	-1.35(-8.59%)
Oct 03, 2016	15.75	15.84	13.79	15.66	6,928,832	-2.19(-12.25%)
Sep 26, 2016	18.61	18.61	17.46	17.85	28,128	-0.76(-4.10%)
Sep 22, 2016	18.57	18.61	18.51	18.61	118	+0.10(+0.52%)
Sep 21, 2016	18.52	18.52	18.52	18.52	145	-0.11(-0.58%)
Sep 20, 2016	19.33	19.57	18.52	18.63	6,506	-0.61(-3.16%)
Sep 19, 2016	18.33	19.33	18.33	19.23	2,618	+0.91(+4.94%)
Sep 16, 2016	16.48	18.33	16.48	18.33	3,563	+2.44(+15.39%)