Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.71	15.79	15.61	15.67	135,530	+0.02(+0.13%)
Jun 28, 2018	15.84	15.97	15.57	15.65	114,627	-0.21(-1.32%)
Jun 27, 2018	16.12	16.18	15.85	15.86	132,987	-0.25(-1.55%)
Jun 26, 2018	15.88	16.21	15.75	16.11	166,193	+0.24(+1.51%)
Jun 25, 2018	16.11	16.11	15.71	15.87	314,909	-0.33(-2.04%)
Jun 22, 2018	16.01	16.20	15.92	16.20	526,912	+0.26(+1.63%)
Jun 21, 2018	15.84	16.04	15.64	15.94	218,310	+0.14(+0.89%)
Jun 20, 2018	15.67	15.84	15.57	15.80	165,540	+0.14(+0.89%)
Jun 19, 2018	15.44	15.68	15.31	15.66	154,416	+0.06(+0.38%)
Jun 18, 2018	15.44	15.61	15.37	15.60	182,545	+0.03(+0.19%)
Jun 15, 2018		15.61	15.51	15.57	398,887	+0.06(+0.39%)
Jun 14, 2018	15.50	15.57	15.39	15.51	126,781	-0.07(-0.45%)
Jun 13, 2018	15.70	15.84	15.46	15.58	172,954	-0.09(-0.57%)
Jun 12, 2018	15.79	15.88	15.64	15.67	123,223	-0.14(-0.89%)
Jun 11, 2018	15.73	15.90	15.72	15.81	261,389	+0.08(+0.51%)
Jun 08, 2018	15.84	15.84	15.72	15.73	110,774	-0.12(-0.76%)
Jun 07, 2018	15.73	15.89	15.65	15.85	150,022	+0.07(+0.44%)
Jun 06, 2018		15.79		15.78	177,105	+0.11(+0.70%)
Jun 05, 2018	15.44	15.70	15.44	15.67	114,940	+0.21(+1.36%)
Jun 04, 2018	15.45	15.56	15.40	15.46	241,775	+0.09(+0.59%)
Jun 01, 2018	15.29	15.41	15.16	15.37	500,835	+0.08(+0.52%)
May 31, 2018	15.56	15.62	15.27	15.29	127,502	-0.23(-1.48%)
May 30, 2018	15.56	15.62	15.43	15.52	168,613	+0.05(+0.32%)
May 29, 2018	15.43	15.62	15.37	15.47	112,148	-0.08(-0.51%)
May 25, 2018		15.55	15.55	15.55	0	+0.05(+0.32%)
May 24, 2018	15.68	15.69	15.50	15.50	78,462	-0.22(-1.40%)
May 23, 2018	15.65	15.75	15.59	15.72	137,046	-0.02(-0.13%)
May 22, 2018	15.80	15.84	15.71	15.74	90,420	-0.02(-0.13%)
May 21, 2018	15.90	15.96	15.72	15.76	109,589	-0.02(-0.13%)
May 18, 2018	15.81	15.86	15.73	15.78	144,668	-0.10(-0.63%)
May 17, 2018	15.81	16.05	15.81	15.88	120,293	+0.06(+0.38%)
May 16, 2018	15.74	15.90	15.70	15.82	267,940	+0.13(+0.83%)
May 15, 2018	15.66	15.76	15.60	15.69	191,284	-0.07(-0.44%)
May 14, 2018	15.80	15.96	15.72	15.76	103,653	+0.00(+0.00%)
May 11, 2018	15.76	15.90	15.68	15.76	166,149	-0.01(-0.06%)
May 10, 2018	15.87	15.89	15.72	15.77	133,776	-0.08(-0.50%)
May 09, 2018	15.71	15.89	15.67	15.85	238,767	+0.14(+0.89%)
May 08, 2018	15.19	15.96	15.13	15.71	558,589	+0.42(+2.75%)
May 07, 2018	15.33	15.42	15.27	15.29	139,994	-0.04(-0.26%)
May 04, 2018	15.13	15.39	15.08	15.33	130,868	+0.15(+0.99%)
May 03, 2018	14.99	15.39	14.96	15.18	187,324	+0.16(+1.07%)
May 02, 2018	14.93	15.21	14.93	15.02	283,942	+0.09(+0.60%)
May 01, 2018	14.80	14.97	14.72	14.93	268,027	+0.17(+1.15%)
Apr 30, 2018	14.70	14.85	14.66	14.76	382,051	+0.13(+0.89%)
Apr 27, 2018	14.57	14.72	14.51	14.63	313,287	-0.03(-0.20%)
Apr 26, 2018	15.86	15.87	14.54	14.66	511,224	-1.45(-9.00%)
Apr 25, 2018	16.77	16.77	15.61	16.11	377,841	-0.66(-3.94%)
Apr 24, 2018	16.96	17.12	16.63	16.77	126,326	-0.11(-0.65%)
Apr 23, 2018	17.04	17.17	16.82	16.88	118,294	-0.09(-0.53%)
Apr 20, 2018	16.98	17.11	16.86	16.97	101,157	-0.07(-0.41%)
Apr 19, 2018	17.19	17.21	16.97	17.04	77,836	-0.25(-1.45%)
Apr 18, 2018	17.23	17.33	17.05	17.29	131,569	+0.06(+0.35%)
Apr 17, 2018	17.18	17.30	17.10	17.23	96,155	+0.17(+1.00%)
Apr 16, 2018	17.14	17.14	16.88	17.06	352,153	+0.02(+0.12%)
Apr 13, 2018	17.25	17.38	16.97	17.04	111,037	-0.06(-0.35%)
Apr 12, 2018	16.90	17.24	16.90	17.10	160,137	+0.27(+1.60%)
Apr 11, 2018	16.79	16.94	16.79	16.83	155,934	-0.02(-0.12%)
Apr 10, 2018	16.40	17.05	16.34	16.85	285,159	+0.70(+4.33%)
Apr 09, 2018	16.21	16.48	16.11	16.15	240,912	+0.07(+0.44%)
Apr 06, 2018	16.29	16.49	15.98	16.08	402,709	-0.34(-2.07%)
Apr 05, 2018	16.66	16.66	16.36	16.42	170,301	-0.10(-0.61%)
Apr 04, 2018	16.31	16.55	16.18	16.52	194,594	+0.00(+0.00%)
Apr 03, 2018	16.25	16.55	16.16	16.52	167,754	+0.35(+2.16%)