Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.54	23.92	23.21	23.38	248,242	-0.19(-0.81%)
Dec 28, 2018	23.83	23.99	23.24	23.58	172,260	-0.20(-0.85%)
Dec 27, 2018	22.88	23.78	22.86	23.78	174,793	+0.41(+1.77%)
Dec 26, 2018	22.05	23.39	21.88	23.37	213,054	+1.40(+6.39%)
Dec 24, 2018	21.99	22.61	21.68	21.96	134,893	-0.24(-1.08%)
Dec 21, 2018	22.21	22.84	22.03	22.20	836,424	-0.01(-0.04%)
Dec 20, 2018	22.78	23.14	22.14	22.21	212,614	-0.67(-2.94%)
Dec 19, 2018	23.80	24.11	22.68	22.89	216,174	-0.88(-3.72%)
Dec 18, 2018	23.07	24.11	22.98	23.77	187,610	+0.75(+3.26%)
Dec 17, 2018	23.72	24.19	22.89	23.02	337,735	-0.85(-3.54%)
Dec 14, 2018	23.91	24.39	23.77	23.87	184,229	-0.40(-1.66%)
Dec 13, 2018	25.06	25.17	24.22	24.27	171,475	-0.76(-3.03%)
Dec 12, 2018	25.84	25.98	24.99	25.03	200,296	-0.37(-1.44%)
Dec 11, 2018	24.99	25.83	24.36	25.39	228,470	+1.07(+4.38%)
Dec 10, 2018	24.34	24.50	23.82	24.33	121,601	+0.17(+0.72%)
Dec 07, 2018	24.86	25.39	24.13	24.15	156,543	-0.70(-2.82%)
Dec 06, 2018	25.04	25.31	24.27	24.85	192,251	-0.68(-2.67%)
Dec 04, 2018	27.86	27.88	25.44	25.54	240,539	-2.34(-8.41%)
Dec 03, 2018	27.81	28.77	27.39	27.88	192,785	+0.30(+1.08%)
Nov 30, 2018	26.82	27.64	26.82	27.58	200,779	+0.55(+2.03%)
Nov 29, 2018	26.45	27.16	26.40	27.04	123,596	+0.35(+1.30%)
Nov 28, 2018	25.86	26.70	25.48	26.69	148,067	+0.86(+3.35%)
Nov 27, 2018	25.57	25.92	25.15	25.83	136,031	-0.03(-0.11%)
Nov 26, 2018	25.62	26.29	25.40	25.85	179,305	+0.40(+1.59%)
Nov 23, 2018	26.07	26.31	25.37	25.45	76,606	-1.07(-4.02%)
Nov 21, 2018		26.52	26.52	26.52	0	+0.51(+1.96%)
Nov 20, 2018	26.19	26.33	25.71	26.01	163,535	-0.56(-2.10%)
Nov 19, 2018	26.15	26.81	26.11	26.56	204,735	+0.27(+1.02%)
Nov 16, 2018	25.63	26.39	25.63	26.30	205,775	+0.53(+2.05%)
Nov 15, 2018	25.22	25.92	25.07	25.77	173,084	+0.35(+1.36%)
Nov 14, 2018	26.09	26.28	25.18	25.42	171,251	-0.35(-1.34%)
Nov 13, 2018	25.75	26.20	25.63	25.77	165,006	+0.10(+0.37%)
Nov 12, 2018	26.04	26.15	25.58	25.67	156,696	-0.46(-1.76%)
Nov 09, 2018	26.54	26.96	25.97	26.13	214,206	-0.61(-2.30%)
Nov 08, 2018	27.39	27.39	26.63	26.75	127,085	-0.72(-2.62%)
Nov 07, 2018	26.48	27.49	26.03	27.47	225,821	+1.10(+4.15%)
Nov 06, 2018	25.48	26.72	25.39	26.37	188,530	+0.60(+2.31%)
Nov 05, 2018	24.27	26.09	24.27	25.78	330,299	+1.46(+6.01%)
Nov 02, 2018	26.00	27.75	21.94	24.32	960,702	-3.98(-14.06%)
Nov 01, 2018	26.92	28.33	26.92	28.29	310,935	+1.64(+6.16%)
Oct 31, 2018	27.13	27.25	26.61	26.65	146,978	-0.08(-0.29%)
Oct 30, 2018	26.42	26.78	26.20	26.73	122,738	+0.28(+1.05%)
Oct 29, 2018	26.85	27.07	26.07	26.45	251,407	+0.06(+0.22%)
Oct 26, 2018	26.35	26.70	25.93	26.39	184,542	-0.31(-1.15%)
Oct 25, 2018	26.08	26.85	25.82	26.70	156,905	+0.79(+3.04%)
Oct 24, 2018	27.19	27.51	25.83	25.91	184,454	-1.34(-4.90%)
Oct 23, 2018	27.68	27.68	26.94	27.25	233,534	-0.97(-3.44%)
Oct 22, 2018	28.44	28.76	28.10	28.22	119,794	-0.12(-0.41%)
Oct 19, 2018	28.42	28.80	28.00	28.33	119,177	-0.13(-0.47%)
Oct 18, 2018	29.41	29.59	28.43	28.47	150,866	-1.18(-3.99%)
Oct 17, 2018	30.07	30.07	29.38	29.65	127,417	-0.43(-1.44%)
Oct 16, 2018	29.91	30.11	29.54	30.08	114,902	+0.32(+1.07%)
Oct 15, 2018	29.39	30.14	29.28	29.76	147,850	+0.34(+1.14%)
Oct 12, 2018	29.83	30.18	29.26	29.43	154,045	-0.08(-0.26%)
Oct 11, 2018	30.45	30.85	29.47	29.50	199,103	-1.10(-3.61%)
Oct 10, 2018	31.60	31.60	30.46	30.61	190,521	-0.81(-2.57%)
Oct 09, 2018	31.56	31.96	31.30	31.42	193,515	-0.32(-1.00%)
Oct 08, 2018	31.78	32.51	31.68	31.73	126,899	-0.11(-0.33%)
Oct 05, 2018	32.20	32.66	31.46	31.84	188,705	-0.37(-1.13%)
Oct 04, 2018	31.96	32.37	31.93	32.20	110,288	-0.05(-0.15%)
Oct 03, 2018	32.02	32.55	31.80	32.25	150,720	+0.28(+0.87%)
Oct 02, 2018	31.95	32.19	31.85	31.97	109,975	+0.09(+0.27%)