Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.72	27.81	26.83	27.64	317,405	-0.17(-0.62%)
May 30, 2017	28.31	28.41	27.40	27.81	319,321	-0.45(-1.60%)
May 26, 2017	28.69	28.91	27.98	28.27	192,876	-0.67(-2.32%)
May 25, 2017	29.03	29.19	28.85	28.94	186,036	-0.09(-0.30%)
May 24, 2017	29.15	29.68	28.88	29.02	247,614	-0.09(-0.30%)
May 23, 2017	28.69	29.38	28.27	29.11	235,776	+0.54(+1.88%)
May 22, 2017	29.21	29.47	28.51	28.57	668,677	-0.51(-1.75%)
May 19, 2017	28.68	29.46	28.40	29.08	527,589	+0.59(+2.06%)
May 18, 2017	29.67	29.91	28.30	28.50	420,094	-1.03(-3.48%)
May 17, 2017	29.42	29.99	29.26	29.52	400,614	+0.11(+0.36%)
May 16, 2017	29.98	30.15	29.25	29.42	572,806	-0.78(-2.58%)
May 15, 2017	30.20	31.56	30.02	30.20	500,252	+0.28(+0.93%)
May 12, 2017	27.81	30.62	27.70	29.92	716,234	+2.08(+7.49%)
May 11, 2017	26.53	28.50	26.53	27.83	987,628	+1.95(+7.54%)
May 10, 2017	25.77	26.48	25.76	25.88	215,569	+0.04(+0.15%)
May 09, 2017	25.54	26.08	25.50	25.84	170,974	+0.31(+1.20%)
May 08, 2017	26.21	26.39	25.41	25.54	206,771	-0.86(-3.24%)
May 05, 2017	25.84	26.46	25.70	26.39	220,816	+0.64(+2.50%)
May 04, 2017	26.12	26.13	25.58	25.75	182,577	-0.37(-1.43%)
May 03, 2017	26.10	26.40	25.71	26.12	203,515	-0.17(-0.66%)
May 02, 2017	26.32	26.50	25.92	26.30	204,999	-0.07(-0.25%)
May 01, 2017	26.27	26.72	25.99	26.36	308,782	+0.17(+0.66%)
Apr 28, 2017	24.87	26.22	24.87	26.19	348,179	+1.16(+4.64%)
Apr 27, 2017	25.53	25.53	24.98	25.03	140,793	-0.62(-2.43%)
Apr 26, 2017	25.00	25.73	24.97	25.65	225,164	+0.53(+2.10%)
Apr 25, 2017	24.62	25.37	24.45	25.12	259,014	+0.76(+3.12%)
Apr 24, 2017	24.39	24.77	24.03	24.36	162,470	+0.19(+0.80%)
Apr 21, 2017	24.14	24.43	24.05	24.17	127,202	+0.03(+0.12%)
Apr 20, 2017	23.87	24.53	23.87	24.14	138,219	+0.21(+0.88%)
Apr 19, 2017	24.24	24.59	23.87	23.93	146,010	-0.26(-1.07%)
Apr 18, 2017	24.20	24.42	23.75	24.19	195,258	-0.11(-0.44%)
Apr 17, 2017	24.26	24.61	24.21	24.30	97,431	+0.05(+0.20%)
Apr 13, 2017	24.79	25.22	24.21	24.25	147,705	-0.68(-2.74%)
Apr 12, 2017	25.98	25.99	24.85	24.93	257,444	-1.33(-5.05%)
Apr 11, 2017	25.84	26.32	25.53	26.26	131,814	+0.35(+1.33%)
Apr 10, 2017	25.72	26.25	25.62	25.91	129,312	+0.09(+0.33%)
Apr 07, 2017	25.05	26.47	24.93	25.83	235,662	+0.79(+3.15%)
Apr 06, 2017	24.63	25.13	24.21	25.04	206,470	+0.45(+1.84%)
Apr 05, 2017	25.09	25.41	24.29	24.59	142,096	-0.34(-1.35%)
Apr 04, 2017	24.86	24.98	24.35	24.92	222,739	-0.16(-0.65%)
Apr 03, 2017	25.97	26.04	24.62	25.09	298,326	-1.16(-4.43%)
Mar 31, 2017	26.45	26.68	26.05	26.25	165,038	-0.10(-0.36%)
Mar 30, 2017	25.42	26.46	25.35	26.34	184,696	+0.85(+3.32%)
Mar 29, 2017	25.53	25.62	25.15	25.50	135,130	-0.03(-0.11%)
Mar 28, 2017	25.08	25.60	24.96	25.53	147,890	+0.50(+2.00%)
Mar 27, 2017	25.07	25.27	24.75	25.03	189,017	-0.46(-1.81%)
Mar 24, 2017	25.77	26.04	25.36	25.49	136,520	-0.19(-0.75%)
Mar 23, 2017	24.93	25.96	24.77	25.68	198,575	+0.72(+2.89%)
Mar 22, 2017	25.26	25.32	24.44	24.96	225,856	-0.52(-2.04%)
Mar 21, 2017	26.42	26.42	25.14	25.48	211,098	-0.86(-3.28%)
Mar 20, 2017	25.47	26.45	25.24	26.34	173,831	+0.92(+3.63%)
Mar 17, 2017	25.48	25.64	25.04	25.42	516,667	+0.12(+0.46%)
Mar 16, 2017	25.65	25.75	25.24	25.31	103,344	-0.15(-0.60%)
Mar 15, 2017	25.34	25.72	24.98	25.46	336,588	+0.18(+0.72%)
Mar 14, 2017	25.69	25.69	25.12	25.28	119,445	-0.58(-2.23%)
Mar 13, 2017	25.09	26.07	25.09	25.85	133,172	+0.78(+3.10%)
Mar 10, 2017	24.91	25.23	24.75	25.08	159,504	+0.27(+1.08%)
Mar 09, 2017	25.22	25.73	24.53	24.81	214,113	-0.54(-2.12%)
Mar 08, 2017	25.84	25.97	25.25	25.34	173,017	-0.51(-1.97%)
Mar 07, 2017	26.07	26.57	25.46	25.85	285,699	-0.39(-1.50%)
Mar 06, 2017	28.10	28.10	26.15	26.25	396,533	-1.59(-5.70%)
Mar 03, 2017	25.75	28.92	25.65	27.83	460,145	+1.92(+7.42%)
Mar 02, 2017	27.20	27.21	25.87	25.91	435,551	-1.38(-5.07%)