Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.37	20.63	20.36	20.47	267,600	+0.12(+0.59%)
Dec 30, 2019	20.32	20.47	20.24	20.35	195,884	+0.03(+0.15%)
Dec 27, 2019	20.35	20.39	20.31	20.32	169,000	+0.00(+0.00%)
Dec 26, 2019	20.30	20.37	20.26	20.32	127,894	+0.05(+0.25%)
Dec 24, 2019	20.27	20.32	20.20	20.27	88,000	+0.01(+0.05%)
Dec 23, 2019	20.32	20.33	20.25	20.26	246,186	-0.01(-0.05%)
Dec 20, 2019	20.48	20.48	20.27	20.27	1,272,800	-0.06(-0.30%)
Dec 19, 2019	20.32	20.36	20.23	20.33	375,857	+0.01(+0.05%)
Dec 18, 2019	20.44	20.44	20.28	20.32	257,323	-0.04(-0.20%)
Dec 17, 2019	20.36	20.42	20.26	20.36	305,332	+0.09(+0.44%)
Dec 16, 2019	20.37	20.51	20.20	20.27	687,195	-0.01(-0.05%)
Dec 13, 2019	20.41	20.50	20.23	20.28	396,400	-0.26(-1.27%)
Dec 12, 2019	20.30	20.62	20.28	20.54	373,599	+0.23(+1.13%)
Dec 11, 2019	20.49	20.49	20.26	20.31	496,187	-0.03(-0.15%)
Dec 10, 2019	20.30	20.47	20.30	20.34	245,334	+0.04(+0.20%)
Dec 09, 2019	20.32	20.43	20.24	20.30	312,812	+0.02(+0.10%)
Dec 06, 2019	20.45	20.62	20.26	20.28	371,400	-0.13(-0.64%)
Dec 05, 2019	20.33	20.47	20.28	20.41	467,389	+0.10(+0.49%)
Dec 04, 2019	20.30	20.36	20.28	20.31	452,662	+0.06(+0.30%)
Dec 03, 2019	20.25	20.42	20.21	20.25	517,073	-0.07(-0.34%)
Dec 02, 2019	20.30	20.60	20.20	20.32	1,155,469	-0.03(-0.15%)
Nov 29, 2019	20.25	20.46	20.22	20.35	933,500	-0.16(-0.78%)
Nov 27, 2019	20.45	20.78	20.15	20.51	7,892,800	+5.47(+36.37%)
Nov 26, 2019	15.00	15.08	14.92	15.04	126,039	+0.02(+0.13%)
Nov 25, 2019	14.82	15.04	14.74	15.02	134,920	+0.31(+2.11%)
Nov 22, 2019	14.87	14.93	14.70	14.71	92,300	-0.08(-0.54%)
Nov 21, 2019	14.60	14.83	14.58	14.79	163,354	+0.18(+1.23%)
Nov 20, 2019	14.78	14.84	14.51	14.61	328,212	-0.23(-1.55%)
Nov 19, 2019	14.89	14.99	14.78	14.84	168,677	+0.11(+0.75%)
Nov 18, 2019	14.96	15.00	14.63	14.73	181,186	-0.29(-1.93%)
Nov 15, 2019	15.23	15.29	14.98	15.02	317,300	-0.14(-0.92%)
Nov 14, 2019	15.07	15.21	15.00	15.16	181,957	-0.01(-0.07%)
Nov 13, 2019	15.26	15.35	15.15	15.17	157,258	-0.24(-1.56%)
Nov 12, 2019	15.60	15.64	15.31	15.41	282,515	-0.08(-0.52%)
Nov 11, 2019	15.61	15.73	15.44	15.49	150,573	-0.22(-1.40%)
Nov 08, 2019	15.87	15.96	15.66	15.71	171,500	-0.14(-0.88%)
Nov 07, 2019	15.85	16.06	15.76	15.85	229,195	+0.04(+0.25%)
Nov 06, 2019	15.92	16.02	15.77	15.81	290,262	-0.19(-1.19%)
Nov 05, 2019	16.07	16.25	16.00	16.00	195,150	+0.03(+0.19%)
Nov 04, 2019	15.71	16.10	15.66	15.97	280,745	+0.37(+2.37%)
Nov 01, 2019	15.50	15.67	15.45	15.60	186,200	+0.28(+1.83%)
Oct 31, 2019	15.35	15.38	15.05	15.32	197,601	-0.08(-0.52%)
Oct 30, 2019	15.41	15.63	15.23	15.40	236,644	+0.07(+0.46%)
Oct 29, 2019	15.65	15.70	14.99	15.33	394,490	-0.31(-1.98%)
Oct 28, 2019	15.07	15.81	14.41	15.64	1,154,029	-0.64(-3.93%)
Oct 25, 2019	16.29	16.30	16.08	16.28	176,600	+0.07(+0.43%)
Oct 24, 2019	16.57	16.57	16.17	16.21	172,676	-0.15(-0.92%)
Oct 23, 2019	16.44	16.44	16.10	16.36	181,199	-0.02(-0.12%)
Oct 22, 2019	16.30	16.49	16.19	16.38	155,783	+0.06(+0.37%)
Oct 21, 2019	16.38	16.58	16.28	16.32	264,350	+0.14(+0.87%)
Oct 18, 2019	16.14	16.29	16.06	16.18	139,000	+0.01(+0.06%)
Oct 17, 2019	16.04	16.21	15.94	16.17	193,929	+0.28(+1.76%)
Oct 16, 2019	15.91	16.06	15.79	15.89	245,036	-0.06(-0.38%)
Oct 15, 2019	15.69	16.02	15.63	15.95	144,627	+0.32(+2.05%)
Oct 14, 2019	15.58	15.67	15.53	15.63	137,351	-0.03(-0.19%)
Oct 11, 2019	15.84	15.95	15.65	15.66	155,900	+0.20(+1.29%)
Oct 10, 2019	15.32	15.59	15.28	15.46	187,022	+0.24(+1.58%)
Oct 09, 2019	15.26	15.32	15.02	15.22	189,297	+0.20(+1.33%)
Oct 08, 2019	15.01	15.19	14.83	15.02	205,423	-0.10(-0.66%)
Oct 07, 2019	15.16	15.31	15.06	15.12	620,412	-0.13(-0.85%)
Oct 04, 2019	14.93	15.29	14.65	15.25	183,900	+0.32(+2.14%)
Oct 03, 2019	14.79	14.95	14.56	14.93	152,291	+0.11(+0.74%)
Oct 02, 2019	14.78	14.88	14.65	14.82	263,678	-0.16(-1.07%)