Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.27	21.27	21.27	0	-0.28(-1.29%)
Dec 29, 2016	21.50	21.67	21.31	21.55	291,395	-0.06(-0.27%)
Dec 28, 2016	22.07	22.43	21.30	21.60	205,847	-0.43(-1.96%)
Dec 27, 2016	21.68	22.33	21.68	22.04	188,903	+0.25(+1.15%)
Dec 23, 2016		21.79	21.79	21.79	0	+0.05(+0.22%)
Dec 22, 2016	21.98	22.08	21.61	21.74	122,568	-0.33(-1.48%)
Dec 21, 2016	20.50	22.32	20.32	22.07	342,100	+1.50(+7.29%)
Dec 20, 2016	20.73	20.77	20.17	20.57	201,511	-0.20(-0.97%)
Dec 19, 2016	22.06	22.06	20.25	20.77	325,913	-0.59(-2.74%)
Dec 16, 2016	20.27	21.65	19.73	21.35	1,034,038	+1.05(+5.16%)
Dec 15, 2016	19.55	20.33	19.23	20.31	324,954	+0.73(+3.73%)
Dec 14, 2016	19.29	19.60	18.99	19.58	251,929	+0.12(+0.59%)
Dec 13, 2016	18.96	19.56	18.96	19.46	339,067	+0.56(+2.95%)
Dec 12, 2016	19.16	19.73	18.85	18.90	229,748	-0.30(-1.55%)
Dec 09, 2016	19.54	19.60	18.86	19.20	570,766	-0.36(-1.82%)
Dec 08, 2016	19.92	20.17	19.42	19.56	353,980	-0.35(-1.74%)
Dec 07, 2016	19.67	20.24	19.21	19.90	440,680	+0.24(+1.22%)
Dec 06, 2016	19.02	19.86	18.64	19.66	281,461	+0.78(+4.12%)
Dec 05, 2016	18.54	19.08	18.25	18.89	257,855	+0.53(+2.88%)
Dec 02, 2016	18.30	18.55	18.12	18.36	149,886	+0.11(+0.58%)
Dec 01, 2016	18.14	18.79	18.06	18.25	347,752	+0.29(+1.60%)
Nov 30, 2016	18.49	19.14	17.90	17.96	737,581	-0.56(-3.01%)
Nov 29, 2016	19.12	19.18	18.36	18.52	309,801	-0.53(-2.77%)
Nov 28, 2016	19.44	19.44	18.74	19.05	310,931	-0.28(-1.44%)
Nov 25, 2016	19.14	19.56	18.91	19.33	117,301	+0.34(+1.77%)
Nov 23, 2016		18.99	18.99	18.99	0	+0.22(+1.18%)
Nov 22, 2016	18.90	19.48	18.59	18.77	808,434	+0.04(+0.21%)
Nov 21, 2016	17.48	18.78	17.31	18.73	679,376	+1.42(+8.21%)
Nov 18, 2016	16.04	17.45	15.85	17.31	591,209	+1.43(+9.01%)
Nov 17, 2016	15.47	16.03	15.47	15.88	303,012	+0.32(+2.04%)
Nov 16, 2016	15.76	15.76	15.04	15.56	316,821	-0.18(-1.16%)
Nov 15, 2016	15.21	15.80	14.58	15.74	555,593	+0.40(+2.63%)
Nov 14, 2016	15.96	15.98	15.33	15.34	279,055	-0.64(-4.03%)
Nov 11, 2016	15.37	16.09	14.97	15.98	425,352	+0.56(+3.61%)
Nov 10, 2016	14.62	15.50	14.61	15.43	994,032	+0.70(+4.76%)
Nov 09, 2016	14.48	15.25	14.31	14.73	1,442,357	+0.28(+1.93%)
Nov 08, 2016	14.26	14.46	14.14	14.45	821,317	+0.07(+0.47%)
Nov 07, 2016	14.39	14.56	14.17	14.38	508,723	+0.05(+0.33%)
Nov 04, 2016	14.33	14.71	14.22	14.33	346,902	+0.02(+0.13%)
Nov 03, 2016	14.40	14.78	14.07	14.31	353,498	+0.05(+0.34%)
Nov 02, 2016	14.23	14.45	14.07	14.26	702,167	-0.09(-0.60%)
Nov 01, 2016	15.37	15.49	14.25	14.35	516,744	-0.98(-6.39%)
Oct 31, 2016	15.03	15.40	14.33	15.33	693,208	+0.29(+1.92%)
Oct 28, 2016	15.21	15.62	14.99	15.04	408,455	-0.26(-1.70%)
Oct 27, 2016	15.72	15.79	14.94	15.30	420,036	-0.50(-3.16%)
Oct 26, 2016	15.76	16.21	15.50	15.80	722,866	-0.11(-0.66%)
Oct 25, 2016	15.90	16.30	15.74	15.91	675,868	-0.15(-0.96%)
Oct 24, 2016	15.83	16.29	15.42	16.06	550,795	+0.37(+2.39%)
Oct 21, 2016	15.54	16.25	15.37	15.69	739,744	-0.04(-0.24%)
Oct 20, 2016	15.42	15.86	15.14	15.72	598,645	+0.15(+0.99%)
Oct 19, 2016	15.44	15.90	15.33	15.57	632,049	+0.11(+0.68%)
Oct 18, 2016	15.66	15.67	15.37	15.47	696,698	+0.08(+0.50%)
Oct 17, 2016	14.82	15.70	14.71	15.39	917,867	+0.38(+2.56%)
Oct 14, 2016	14.45	15.47	14.32	15.00	1,164,742	+0.47(+3.24%)
Oct 13, 2016	14.55	14.72	14.33	14.53	1,194,912	+0.14(+1.00%)
Oct 12, 2016	14.43	15.06	13.66	14.39	2,201,407	-0.63(-4.22%)
Oct 11, 2016	14.48	15.40	14.41	15.02	1,935,271	+0.02(+0.13%)
Oct 10, 2016	14.60	15.68	14.58	15.00	1,949,956	+0.50(+3.44%)
Oct 07, 2016	13.45	14.92	13.16	14.51	4,434,695	+1.05(+7.78%)
Oct 06, 2016	13.31	13.88	13.21	13.46	2,529,698	-0.14(-1.06%)
Oct 05, 2016	14.31	14.35	13.45	13.60	3,875,014	-0.81(-5.60%)
Oct 04, 2016	15.80	15.80	14.31	14.41	2,381,990	-1.35(-8.59%)