Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.67	17.73	17.29	17.30	133,922	-0.36(-2.04%)
Feb 27, 2018	17.71	17.95	17.58	17.66	232,878	-0.11(-0.62%)
Feb 26, 2018	17.76	17.80	17.58	17.77	84,436	+0.10(+0.57%)
Feb 23, 2018	17.58	17.68	17.48	17.67	149,494	+0.21(+1.20%)
Feb 22, 2018		17.47		17.46	191,837	+0.17(+0.98%)
Feb 21, 2018	17.43	17.67	17.29	17.29	172,031	-0.08(-0.46%)
Feb 20, 2018	17.27	17.45	17.25	17.37	142,987	+0.00(+0.00%)
Feb 16, 2018		17.37	17.37	17.37	0	+0.09(+0.52%)
Feb 15, 2018	17.12	17.32	17.04	17.28	138,595	+0.29(+1.71%)
Feb 14, 2018	16.69	17.02	16.69	16.99	149,088	+0.13(+0.77%)
Feb 13, 2018	16.86	16.98	16.78	16.86	134,199	-0.10(-0.59%)
Feb 12, 2018	17.00	17.07	16.72	16.96	177,979	+0.02(+0.12%)
Feb 09, 2018	17.07	17.08	16.54	16.94	327,334	+0.04(+0.24%)
Feb 08, 2018	17.02	17.14	16.89	16.90	382,352	-0.11(-0.65%)
Feb 07, 2018	17.06	17.06	16.95	17.01	203,480	-0.09(-0.53%)
Feb 06, 2018	16.71	17.23	16.40	17.10	254,747	-0.22(-1.27%)
Feb 05, 2018	17.62	17.65	17.19	17.32	171,379	-0.39(-2.20%)
Feb 02, 2018	17.96	18.02	17.71	17.71	222,711	-0.45(-2.48%)
Feb 01, 2018	17.91	18.19	17.82	18.16	202,156	+0.22(+1.23%)
Jan 31, 2018	18.20	18.39	17.77	17.94	217,813	-0.21(-1.16%)
Jan 30, 2018	17.93	18.16	17.93	18.15	249,723	+0.11(+0.61%)
Jan 29, 2018	18.01	18.18	17.79	18.04	221,881	+0.14(+0.78%)
Jan 26, 2018	17.70	17.90	17.38	17.90	515,569	+0.24(+1.36%)
Jan 25, 2018	19.55	19.55	17.41	17.66	403,052	-1.43(-7.49%)
Jan 24, 2018	19.30	19.44	19.05	19.09	211,095	-0.14(-0.73%)
Jan 23, 2018	19.21	19.35	19.05	19.23	160,280	+0.02(+0.10%)
Jan 22, 2018	19.35	19.37	18.88	19.21	176,612	-0.16(-0.83%)
Jan 19, 2018	18.85	19.39	18.85	19.37	172,807	+0.59(+3.14%)
Jan 18, 2018	18.63	18.84	18.59	18.78	141,922	+0.15(+0.81%)
Jan 17, 2018	18.32	18.66	18.19	18.63	110,964	+0.45(+2.48%)
Jan 16, 2018	18.89	18.90	18.11	18.18	219,703	-0.65(-3.45%)
Jan 12, 2018		18.83	18.83	18.83	0	+0.37(+2.00%)
Jan 11, 2018	18.04	18.47	18.04	18.46	149,680	+0.45(+2.50%)
Jan 10, 2018	17.92	18.25	17.86	18.01	186,891	+0.01(+0.06%)
Jan 09, 2018	18.47	18.47	17.94	18.00	206,286	-0.41(-2.23%)
Jan 08, 2018	18.20	18.46	18.07	18.41	245,170	+0.15(+0.82%)
Jan 05, 2018	18.18	18.39	18.08	18.26	129,964	+0.16(+0.88%)
Jan 04, 2018	18.15	18.20	18.02	18.10	138,237	+0.06(+0.33%)
Jan 03, 2018	17.55	18.05	17.55	18.04	165,495	+0.50(+2.85%)
Jan 02, 2018	17.45	17.45	17.32	17.54	194,086	+0.24(+1.39%)
Dec 29, 2017		17.30	17.30	17.30	0	-0.17(-0.97%)
Dec 28, 2017	17.50	17.50	17.37	17.47	65,133	+0.00(+0.00%)
Dec 27, 2017	17.43	17.67	17.43	17.47	51,264	+0.01(+0.06%)
Dec 26, 2017	17.55	17.55	17.40	17.46	77,956	-0.12(-0.68%)
Dec 22, 2017	17.77	17.81	17.55	17.58	116,433	-0.17(-0.96%)
Dec 21, 2017	17.84	17.89	17.70	17.75	93,179	-0.05(-0.28%)
Dec 20, 2017	17.83	17.89	17.68	17.80	59,732	+0.02(+0.11%)
Dec 19, 2017	18.05	18.12	17.73	17.78	124,464	-0.25(-1.39%)
Dec 18, 2017	17.74	18.04	17.72	18.03	256,847	+0.50(+2.85%)
Dec 15, 2017	17.09	17.61	16.92	17.53	717,026	+0.50(+2.94%)
Dec 14, 2017	17.24	17.35	17.02	17.03	140,621	-0.22(-1.28%)
Dec 13, 2017	17.27	17.44	17.19	17.25	173,181	+0.03(+0.17%)
Dec 12, 2017	17.31	17.43	17.20	17.22	141,014	-0.07(-0.40%)
Dec 11, 2017	17.53	17.57	17.27	17.29	131,714	-0.20(-1.14%)
Dec 08, 2017	17.60	17.71	17.40	17.49	119,992	+0.00(+0.00%)
Dec 07, 2017	17.29	17.53	17.29		232,811	+0.00(+0.00%)
Dec 06, 2017	17.55	17.64	17.27	17.28	135,656	-0.31(-1.76%)
Dec 05, 2017	17.69	17.81	17.55	17.59	125,596	-0.04(-0.23%)
Dec 04, 2017	17.98	17.98	17.60	17.63	166,141	-0.23(-1.29%)