Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.56	19.22	18.56	19.17	186,966	+0.42(+2.25%)
Dec 30, 2019	18.90	19.01	18.39	18.75	210,989	-0.26(-1.36%)
Dec 27, 2019	19.75	19.75	18.89	19.01	121,798	-0.68(-3.46%)
Dec 26, 2019	19.90	20.04	19.61	19.69	97,645	-0.20(-1.01%)
Dec 24, 2019	19.76	20.05	19.75	19.89	67,249	+0.18(+0.93%)
Dec 23, 2019	19.60	19.96	18.28	19.71	237,555	+0.00(+0.00%)
Dec 20, 2019	20.46	20.46	19.55	19.71	441,806	-0.55(-2.70%)
Dec 19, 2019	20.31	20.41	20.10	20.26	146,827	-0.03(-0.14%)
Dec 18, 2019	20.14	20.35	19.94	20.29	96,394	+0.25(+1.25%)
Dec 17, 2019	19.85	20.19	19.85	20.04	130,748	+0.12(+0.63%)
Dec 16, 2019	19.63	20.48	19.63	19.91	185,299	+0.55(+2.83%)
Dec 13, 2019	19.58	19.77	19.27	19.37	150,322	-0.09(-0.44%)
Dec 12, 2019	18.61	19.55	18.61	19.45	164,589	+0.82(+4.38%)
Dec 11, 2019	18.79	19.02	18.50	18.64	222,823	-0.15(-0.82%)
Dec 10, 2019	19.41	19.49	18.71	18.79	150,865	-0.71(-3.65%)
Dec 09, 2019	19.57	19.73	19.40	19.50	223,799	-0.01(-0.05%)
Dec 06, 2019	19.21	19.79	19.21	19.51	133,978	+0.54(+2.84%)
Dec 05, 2019	19.00	19.23	18.91	18.97	183,122	+0.33(+1.75%)
Dec 04, 2019	18.78	19.33	18.58	18.65	137,031	-0.11(-0.56%)
Dec 03, 2019	18.77	18.99	18.39	18.75	180,211	-0.20(-1.06%)
Dec 02, 2019	19.41	19.65	18.90	18.95	143,575	-0.48(-2.47%)
Nov 29, 2019	19.35	19.48	19.12	19.43	66,208	+0.17(+0.90%)
Nov 27, 2019	19.39	19.47	19.17	19.26	79,845	-0.04(-0.20%)
Nov 26, 2019	19.43	19.61	19.12	19.30	115,357	-0.27(-1.37%)
Nov 25, 2019	19.15	19.74	18.98	19.57	131,215	+0.61(+3.19%)
Nov 22, 2019	18.74	19.05	18.56	18.96	182,281	+0.31(+1.65%)
Nov 21, 2019	19.24	19.24	18.38	18.65	205,308	-0.61(-3.19%)
Nov 20, 2019	19.68	19.77	19.12	19.27	240,199	-0.56(-2.81%)
Nov 19, 2019	19.93	19.96	19.62	19.83	357,476	-0.33(-1.62%)
Nov 18, 2019	20.63	20.82	20.06	20.15	147,890	-0.68(-3.27%)
Nov 15, 2019	21.61	21.61	20.82	20.84	150,634	-0.57(-2.65%)
Nov 14, 2019	21.72	21.79	21.33	21.40	126,332	-0.38(-1.76%)
Nov 13, 2019	22.22	22.22	21.71	21.79	128,301	-0.76(-3.37%)
Nov 12, 2019	22.84	22.90	22.37	22.55	113,028	-0.30(-1.30%)
Nov 11, 2019	22.85	23.17	22.55	22.84	129,061	-0.26(-1.12%)
Nov 08, 2019	23.20	23.36	22.93	23.10	101,603	-0.30(-1.27%)
Nov 07, 2019	23.10	23.58	23.03	23.40	178,313	+0.67(+2.96%)
Nov 06, 2019	23.31	23.32	22.67	22.73	154,764	-0.60(-2.55%)
Nov 05, 2019	22.63	23.87	22.63	23.32	257,862	+0.71(+3.14%)
Nov 04, 2019	21.87	22.79	21.33	22.61	198,796	+0.73(+3.34%)
Nov 01, 2019	19.92	22.01	19.74	21.88	249,427	+0.02(+0.09%)
Oct 31, 2019	22.61	22.61	21.46	21.86	185,713	-0.97(-4.25%)
Oct 30, 2019	22.96	23.13	22.61	22.83	176,950	-0.12(-0.54%)
Oct 29, 2019	22.63	23.10	22.60	22.96	264,963	+0.14(+0.63%)
Oct 28, 2019	22.73	23.05	22.73	22.81	124,513	+0.27(+1.19%)
Oct 25, 2019	21.82	22.66	21.70	22.55	114,719	+0.61(+2.80%)
Oct 24, 2019	22.21	22.41	21.64	21.93	137,512	-0.10(-0.44%)
Oct 23, 2019	21.79	22.26	21.64	22.03	91,990	+0.15(+0.70%)
Oct 22, 2019	21.93	22.13	21.41	21.87	79,817	-0.11(-0.48%)
Oct 21, 2019	22.01	22.42	21.94	21.98	137,165	+0.31(+1.42%)
Oct 18, 2019	22.62	22.72	21.64	21.67	159,483	-1.15(-5.05%)
Oct 17, 2019	22.99	23.06	22.58	22.82	119,147	+0.07(+0.30%)
Oct 16, 2019	22.49	23.20	22.49	22.76	207,522	+0.03(+0.13%)
Oct 15, 2019	22.91	23.07	22.52	22.73	203,458	-0.20(-0.88%)
Oct 14, 2019	22.57	23.07	22.42	22.93	132,417	+0.26(+1.14%)
Oct 11, 2019	22.23	23.04	22.10	22.67	113,887	+0.96(+4.42%)
Oct 10, 2019	21.61	21.82	21.51	21.71	96,732	+0.00(+0.00%)
Oct 09, 2019	22.27	22.27	21.51	21.71	93,664	-0.17(-0.79%)
Oct 08, 2019	22.30	22.47	21.86	21.88	115,730	-0.73(-3.23%)
Oct 07, 2019	22.42	22.87	22.24	22.61	328,584	+0.05(+0.21%)
Oct 04, 2019	22.63	22.81	22.10	22.56	126,899	-0.09(-0.38%)
Oct 03, 2019	22.77	22.85	22.18	22.65	106,397	-0.22(-0.97%)
Oct 02, 2019	22.76	22.92	22.36	22.87	133,957	-0.21(-0.92%)