Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.41	40.41	40.41	0	-0.55(-1.34%)
Dec 28, 2017	41.38	41.51	40.84	40.96	115,014	-0.43(-1.04%)
Dec 27, 2017	41.07	41.85	40.84	41.39	279,073	+0.35(+0.84%)
Dec 26, 2017	41.17	41.17	40.83	41.05	117,232	-0.08(-0.19%)
Dec 22, 2017	41.13	41.35	40.70	41.12	115,857	+0.12(+0.30%)
Dec 21, 2017	40.99	41.22	40.12	41.00	152,233	+0.11(+0.26%)
Dec 20, 2017	40.64	41.19	40.42	40.89	293,370	+0.39(+0.97%)
Dec 19, 2017	41.18	41.46	40.15	40.50	253,234	-0.91(-2.20%)
Dec 18, 2017	39.89	42.16	39.65	41.41	374,559	+1.95(+4.94%)
Dec 15, 2017	38.36	39.64	38.33	39.46	638,341	+1.38(+3.63%)
Dec 14, 2017	39.27	39.45	37.73	38.08	225,605	-1.35(-3.43%)
Dec 13, 2017	38.83	39.99	38.65	39.43	231,047	+0.39(+1.01%)
Dec 12, 2017	38.39	39.48	38.39	39.04	348,132	+0.64(+1.68%)
Dec 11, 2017	38.58	39.11	38.16	38.40	170,926	-0.23(-0.60%)
Dec 08, 2017	38.91	39.24	38.51	38.63	129,004	+0.00(+0.00%)
Dec 07, 2017	38.38	39.19	38.38		290,293	+0.00(+0.00%)
Dec 06, 2017	38.46	38.60	37.78	38.38	348,138	-0.33(-0.84%)
Dec 05, 2017	38.35	39.55	37.88	38.70	215,689	+0.32(+0.83%)
Dec 04, 2017	40.11	40.35	38.28	38.39	384,465	-1.04(-2.63%)
Dec 01, 2017	41.57	41.95	38.85	39.42	499,261	-1.93(-4.67%)
Nov 30, 2017	41.17	41.52	40.71	41.35	259,135	+0.22(+0.54%)
Nov 29, 2017	42.06	42.33	40.84	41.13	170,992	-0.86(-2.04%)
Nov 28, 2017	40.63	42.07	40.58	41.99	193,746	+1.30(+3.19%)
Nov 27, 2017	41.08	41.13	40.50	40.69	158,159	-0.61(-1.47%)
Nov 24, 2017	41.33	41.47	40.92	41.30	52,714	+0.17(+0.42%)
Nov 22, 2017	41.60	41.79	41.08	41.12	120,388	-0.58(-1.38%)
Nov 21, 2017	40.33	42.04	40.33	41.70	251,642	+1.02(+2.50%)
Nov 20, 2017	41.19	41.47	40.46	40.68	215,180	-0.42(-1.03%)
Nov 17, 2017	40.74	41.43	40.45	41.10	156,902	+0.11(+0.26%)
Nov 16, 2017	39.96	41.31	39.95	41.00	240,302	+1.05(+2.62%)
Nov 15, 2017	40.73	40.89	39.80	39.95	253,817	-1.13(-2.76%)
Nov 14, 2017	41.38	42.15	40.59	41.08	245,815	-0.37(-0.88%)
Nov 13, 2017	40.64	42.05	40.53	41.45	431,713	+0.88(+2.18%)
Nov 10, 2017	39.56	41.08	39.56	40.57	305,874	+0.82(+2.05%)
Nov 09, 2017	40.24	40.35	39.30	39.75	263,314	-1.04(-2.54%)
Nov 08, 2017	41.11	41.11	39.86	40.79	350,633	-0.31(-0.75%)
Nov 07, 2017	43.71	44.08	38.06	41.09	801,045	-2.63(-6.02%)
Nov 06, 2017	42.49	44.07	42.49	43.73	270,337	+1.23(+2.89%)
Nov 03, 2017	42.60	42.79	41.57	42.50	274,772	-0.39(-0.92%)
Nov 02, 2017	42.67	43.22	42.01	42.89	304,567	+0.45(+1.06%)
Nov 01, 2017	44.56	44.67	41.96	42.44	408,793	-2.01(-4.52%)
Oct 31, 2017	42.52	44.68	42.38	44.45	825,650	+1.89(+4.45%)
Oct 30, 2017	42.86	43.08	42.31	42.55	423,590	-0.54(-1.25%)
Oct 27, 2017	43.01	43.43	42.71	43.09	127,858	-0.01(-0.02%)
Oct 26, 2017	43.50	43.74	42.69	43.10	209,639	-0.29(-0.66%)
Oct 25, 2017	42.60	43.48	42.21	43.39	229,891	+0.92(+2.17%)
Oct 24, 2017	42.20	42.86	42.19	42.47	224,810	+0.27(+0.64%)
Oct 23, 2017	41.94	42.46	41.82	42.20	332,632	-0.12(-0.27%)
Oct 20, 2017	42.79	43.14	41.97	42.31	307,700	-0.04(-0.09%)
Oct 19, 2017	42.28	42.42	41.09	42.35	212,983	-0.44(-1.03%)
Oct 18, 2017	42.58	42.84	42.14	42.79	279,129	+0.20(+0.47%)
Oct 17, 2017	42.75	42.81	42.13	42.59	256,175	-0.37(-0.85%)
Oct 16, 2017	42.27	43.00	42.03	42.96	260,708	+1.10(+2.62%)
Oct 13, 2017	42.68	42.80	41.61	41.86	635,707	-0.60(-1.40%)
Oct 12, 2017	42.44	42.90	42.20	42.46	323,882	-0.08(-0.18%)
Oct 11, 2017	42.58	42.89	42.28	42.54	246,633	+0.18(+0.43%)
Oct 10, 2017	43.47	43.47	41.33	42.35	363,557	-0.74(-1.72%)
Oct 09, 2017	41.55	43.75	41.55	43.09	460,259	+1.63(+3.94%)
Oct 06, 2017	41.11	41.60	40.16	41.46	345,067	+1.31(+3.25%)
Oct 05, 2017	40.29	40.45	39.80	40.15	240,058	+0.10(+0.24%)
Oct 04, 2017	40.01	40.54	39.69	40.06	483,833	+0.45(+1.14%)
Oct 03, 2017	39.32	39.61	38.76	39.61	367,687	+0.35(+0.88%)