Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	11.03	11.23	10.84	11.20	138,176	+0.04(+0.34%)
Jun 29, 2020	10.71	11.51	10.62	11.17	185,207	+0.66(+6.27%)
Jun 26, 2020	10.57	10.62	9.878	10.51	334,128	-0.15(-1.43%)
Jun 25, 2020	10.29	10.69	9.811	10.66	191,851	+0.22(+2.10%)
Jun 24, 2020	10.72	10.88	10.39	10.44	237,760	-0.54(-4.95%)
Jun 23, 2020	11.22	11.22	10.72	10.99	162,165	+0.04(+0.35%)
Jun 22, 2020	10.76	11.31	10.53	10.95	167,852	-0.05(-0.43%)
Jun 19, 2020	11.26	11.34	10.88	10.99	341,043	-0.12(-1.12%)
Jun 18, 2020	11.48	11.82	10.89	11.12	231,710	-0.59(-5.05%)
Jun 17, 2020	12.34	12.34	11.43	11.71	244,224	-0.68(-5.47%)
Jun 16, 2020	12.77	12.95	12.22	12.39	213,598	+0.25(+2.04%)
Jun 15, 2020	11.70	12.25	11.52	12.14	173,832	-0.16(-1.32%)
Jun 12, 2020	12.03	12.46	11.82	12.30	181,785	+0.87(+7.60%)
Jun 11, 2020	13.36	13.46	11.38	11.43	222,328	-2.29(-16.69%)
Jun 10, 2020	15.28	15.36	13.60	13.72	252,571	-1.65(-10.74%)
Jun 09, 2020	15.28	15.64	15.11	15.38	271,029	-0.39(-2.48%)
Jun 08, 2020	15.29	15.96	15.18	15.77	498,044	+0.72(+4.76%)
Jun 05, 2020	14.16	15.41	14.16	15.05	304,581	+1.66(+12.40%)
Jun 04, 2020	12.37	13.48	12.23	13.39	420,553	+0.89(+7.10%)
Jun 03, 2020	12.47	12.85	12.36	12.50	194,034	+0.33(+2.74%)
Jun 02, 2020	11.78	12.25	11.67	12.17	256,107	+0.61(+5.28%)
Jun 01, 2020	11.33	12.11	11.17	11.56	254,239	+0.26(+2.28%)
May 29, 2020	11.72	11.99	11.00	11.30	283,731	-0.37(-3.19%)
May 28, 2020	12.22	12.22	11.62	11.67	232,587	-0.38(-3.17%)
May 27, 2020	12.09	12.28	11.56	12.05	223,431	+0.25(+2.10%)
May 26, 2020	11.14	11.99	11.12	11.81	490,272	+1.16(+10.94%)
May 22, 2020	10.98	11.13	10.51	10.64	104,984	-0.31(-2.87%)
May 21, 2020	10.81	11.18	10.67	10.96	143,925	+0.10(+0.97%)
May 20, 2020	10.57	10.98	10.50	10.85	173,337	+0.49(+4.70%)
May 19, 2020	10.79	10.93	10.32	10.37	145,007	-0.53(-4.90%)
May 18, 2020	10.57	11.09	10.57	10.90	376,284	+0.83(+8.25%)
May 15, 2020	10.35	10.42	10.03	10.07	166,278	-0.26(-2.50%)
May 14, 2020	9.649	10.42	9.315	10.33	178,194	+0.35(+3.54%)
May 13, 2020	10.76	10.80	9.649	9.974	259,137	-0.90(-8.25%)
May 12, 2020	10.97	11.53	10.85	10.87	219,423	-0.12(-1.13%)
May 11, 2020	10.79	11.11	10.50	10.99	180,598	-0.16(-1.45%)
May 08, 2020	10.49	11.24	10.47	11.16	234,906	+0.65(+6.18%)
May 07, 2020	10.99	11.19	10.37	10.51	216,675	-0.28(-2.57%)
May 06, 2020	11.51	12.06	10.72	10.79	362,014	-0.87(-7.45%)
May 05, 2020	11.31	12.28	11.16	11.65	631,328	+0.73(+6.64%)
May 04, 2020	11.45	11.45	10.68	10.93	361,796	-0.78(-6.68%)
May 01, 2020	12.57	13.34	11.66	11.71	745,371	+0.09(+0.74%)
Apr 30, 2020	11.54	12.53	11.19	11.62	416,427	-0.13(-1.14%)
Apr 29, 2020	10.74	11.87	10.61	11.76	344,107	+1.38(+13.34%)
Apr 28, 2020	10.38	10.59	9.878	10.37	254,731	+0.33(+3.33%)
Apr 27, 2020	9.077	10.16	8.924	10.04	264,217	+0.99(+10.97%)
Apr 24, 2020	9.134	9.220	8.523	9.048	124,158	+0.14(+1.61%)
Apr 23, 2020	8.752	9.406	8.752	8.905	172,009	+0.16(+1.86%)
Apr 22, 2020	8.666	8.914	8.399	8.743	229,925	+0.32(+3.85%)
Apr 21, 2020	8.218	8.571	8.103	8.418	282,632	-0.18(-2.11%)
Apr 20, 2020	9.773	9.859	8.580	8.599	267,555	-1.43(-14.27%)
Apr 17, 2020	9.764	10.30	9.272	10.03	234,906	+0.61(+6.48%)
Apr 16, 2020	9.363	9.649	8.723	9.420	310,563	-0.01(-0.10%)
Apr 15, 2020	10.72	10.80	9.401	9.430	177,478	-1.81(-16.13%)
Apr 14, 2020	11.65	11.98	11.09	11.24	360,534	-0.11(-1.01%)
Apr 13, 2020	11.20	11.72	10.68	11.36	318,420	+0.25(+2.23%)
Apr 09, 2020	11.55	11.78	10.70	11.11	360,846	-0.09(-0.77%)
Apr 08, 2020	11.13	11.58	10.69	11.20	263,733	+0.33(+3.08%)
Apr 07, 2020	11.16	11.85	10.59	10.86	306,660	+0.13(+1.25%)
Apr 06, 2020	9.697	10.98	9.697	10.73	329,679	+1.41(+15.16%)
Apr 03, 2020	10.98	11.38	8.876	9.315	503,969	-1.70(-15.42%)
Apr 02, 2020	9.420	11.36	9.325	11.01	770,515	+1.47(+15.40%)