Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.33	14.33	14.33	0	-0.07(-0.51%)
Dec 29, 2016	14.19	14.42	14.14	14.41	218,970	+0.19(+1.35%)
Dec 28, 2016	14.62	14.62	13.51	14.21	636,784	-0.37(-2.52%)
Dec 27, 2016	14.51	14.67	14.50	14.58	62,885	+0.05(+0.32%)
Dec 23, 2016		14.53	14.53	14.53	0	+0.05(+0.38%)
Dec 22, 2016	14.56	14.56	14.31	14.48	95,092	-0.02(-0.13%)
Dec 21, 2016	14.62	14.67	14.44	14.50	115,866	-0.14(-0.94%)
Dec 20, 2016	14.62	14.69	14.45	14.64	160,475	+0.04(+0.25%)
Dec 19, 2016	14.48	14.61	14.41	14.60	136,369	+0.19(+1.34%)
Dec 16, 2016	14.59	14.72	14.37	14.41	980,309	-0.11(-0.76%)
Dec 15, 2016	14.37	14.73	14.26	14.52	220,753	+0.09(+0.64%)
Dec 14, 2016	14.56	14.66	14.38	14.42	177,304	-0.15(-1.01%)
Dec 13, 2016	14.56	14.70	14.54	14.57	250,507	+0.10(+0.70%)
Dec 12, 2016	14.46	14.64	14.42	14.47	195,657	+0.01(+0.06%)
Dec 09, 2016	14.55	14.58	14.44	14.46	233,887	-0.14(-0.94%)
Dec 08, 2016	14.42	14.62	14.33	14.60	289,990	+0.26(+1.79%)
Dec 07, 2016	14.15	14.36	14.14	14.34	118,346	+0.20(+1.43%)
Dec 06, 2016	14.03	14.18	13.95	14.14	163,022	+0.11(+0.78%)
Dec 05, 2016	13.87	14.10	13.87	14.03	144,212	+0.24(+1.73%)
Dec 02, 2016	13.78	13.92	13.76	13.79	119,854	-0.06(-0.40%)
Dec 01, 2016	13.93	14.08	13.76	13.85	201,235	-0.08(-0.59%)
Nov 30, 2016	14.08	14.14	13.92	13.93	139,790	-0.01(-0.07%)
Nov 29, 2016	13.98	14.10	13.92	13.94	157,698	-0.06(-0.39%)
Nov 28, 2016	14.00	14.07	13.89	13.99	149,573	-0.05(-0.39%)
Nov 25, 2016	13.87	14.05	13.87	14.05	47,039	+0.16(+1.12%)
Nov 23, 2016		13.89	13.89	13.89	0	-0.11(-0.79%)
Nov 22, 2016	13.80	14.02	13.70	14.00	178,071	+0.23(+1.66%)
Nov 21, 2016	13.85	13.89	13.66	13.77	167,500	-0.05(-0.33%)
Nov 18, 2016	13.66	13.82	13.59	13.82	144,717	+0.19(+1.41%)
Nov 17, 2016	13.68	13.76	13.62	13.63	110,537	-0.06(-0.40%)
Nov 16, 2016	13.60	13.75	13.31	13.68	168,766	+0.02(+0.13%)
Nov 15, 2016	13.72	13.75	13.57	13.66	191,700	-0.08(-0.60%)
Nov 14, 2016	13.62	13.96	13.54	13.75	260,787	+0.04(+0.27%)
Nov 11, 2016	13.20	13.73	13.18	13.71	280,196	+0.48(+3.60%)
Nov 10, 2016	13.45	13.45	13.18	13.23	299,524	-0.02(-0.14%)
Nov 09, 2016	12.84	13.29	12.58	13.25	190,992	+0.28(+2.19%)
Nov 08, 2016	12.92	13.02	12.92	12.97	170,318	-0.06(-0.49%)
Nov 07, 2016	12.86	13.07	12.85	13.03	145,662	+0.39(+3.12%)
Nov 04, 2016	12.58	12.75	12.56	12.64	196,160	+0.01(+0.07%)
Nov 03, 2016	12.63	12.76	12.62	12.63	99,071	+0.01(+0.07%)
Nov 02, 2016	12.67	12.71	12.57	12.62	138,426	-0.04(-0.29%)
Nov 01, 2016	12.75	12.84	12.60	12.65	165,401	-0.10(-0.78%)
Oct 31, 2016	12.70	12.80	12.51	12.75	142,049	+0.12(+0.94%)
Oct 28, 2016	12.74	12.82	12.61	12.64	129,264	-0.05(-0.36%)
Oct 27, 2016	12.74	12.79	12.55	12.68	154,001	-0.05(-0.43%)
Oct 26, 2016	12.72	12.85	12.66	12.74	140,263	+0.19(+1.52%)
Oct 25, 2016	12.65	12.65	12.43	12.55	112,702	-0.15(-1.15%)
Oct 24, 2016	12.63	12.73	12.61	12.69	101,452	+0.17(+1.38%)
Oct 21, 2016	12.46	12.55	12.44	12.52	72,392	-0.05(-0.36%)
Oct 20, 2016	12.73	12.73	12.43	12.56	128,097	-0.05(-0.36%)
Oct 19, 2016	12.54	12.67	12.49	12.61	100,970	+0.10(+0.80%)
Oct 18, 2016	12.60	12.61	12.46	12.51	128,526	+0.05(+0.37%)
Oct 17, 2016	12.55	12.55	12.45	12.46	95,948	-0.04(-0.29%)
Oct 14, 2016	12.59	12.60	12.45	12.50	114,892	+0.01(+0.07%)
Oct 13, 2016	12.65	12.65	12.45	12.49	127,848	-0.18(-1.44%)
Oct 12, 2016	12.69	12.72	12.55	12.67	145,169	+0.04(+0.29%)
Oct 11, 2016	12.81	12.81	12.62	12.64	161,231	-0.17(-1.35%)
Oct 10, 2016	12.64	12.87	12.62	12.81	239,378	+0.25(+2.03%)
Oct 07, 2016	12.69	12.69	12.45	12.55	373,087	-0.13(-1.00%)
Oct 06, 2016	12.54	12.68	12.39	12.68	123,817	+0.09(+0.72%)
Oct 05, 2016	12.52	12.67	12.46	12.59	117,925	+0.17(+1.39%)
Oct 04, 2016	12.48	12.54	12.35	12.42	93,489	-0.02(-0.15%)