Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	13.51	13.59	13.29	13.47	224,118	-0.04(-0.30%)
Jul 30, 2015	13.31	13.51	13.22	13.51	178,767	+0.20(+1.50%)
Jul 29, 2015	13.26	13.33	13.13	13.31	293,222	+0.15(+1.14%)
Jul 28, 2015	13.09	13.37	12.80	13.16	407,517	+0.17(+1.31%)
Jul 27, 2015	12.77	13.03	12.38	12.99	393,003	+0.32(+2.53%)
Jul 24, 2015	12.64	12.77	12.57	12.67	290,765	+0.00(+0.00%)
Jul 23, 2015	12.78	13.03	12.67	12.67	376,549	-0.04(-0.31%)
Jul 22, 2015	12.90	12.94	12.68	12.71	601,132	-0.18(-1.40%)
Jul 21, 2015	13.01	13.14	12.88	12.89	271,613	-0.14(-1.07%)
Jul 20, 2015	13.22	13.23	12.96	13.03	168,326	-0.17(-1.29%)
Jul 17, 2015	13.35	13.35	13.12	13.20	150,361	-0.13(-0.98%)
Jul 16, 2015	13.53	13.56	13.28	13.33	318,318	-0.15(-1.11%)
Jul 15, 2015	13.33	13.54	13.20	13.48	314,084	+0.19(+1.43%)
Jul 14, 2015	13.21	13.30	13.16	13.29	166,426	+0.09(+0.68%)
Jul 13, 2015	13.55	13.55	13.20	13.20	173,251	-0.31(-2.29%)
Jul 10, 2015	13.20	13.54	13.17	13.51	326,051	+0.49(+3.76%)
Jul 09, 2015	13.21	13.27	12.93	13.02	271,435	-0.01(-0.08%)
Jul 08, 2015	13.24	13.26	12.94	13.03	215,826	-0.32(-2.40%)
Jul 07, 2015	13.25	13.35	13.05	13.35	226,508	+0.10(+0.75%)
Jul 06, 2015	13.27	13.35	13.16	13.25	184,202	-0.13(-0.97%)
Jul 02, 2015	13.54	13.38	13.38	13.38	135,400	-0.09(-0.67%)
Jul 01, 2015	13.62	13.67	13.38	13.47	259,240	+0.01(+0.07%)
Jun 30, 2015	13.91	13.91	13.42	13.46	412,363	-0.34(-2.46%)
Jun 29, 2015	13.61	13.85	13.55	13.80	439,860	+0.13(+0.95%)
Jun 26, 2015	13.63	13.70	13.53	13.67	3,173,479	+0.01(+0.07%)
Jun 25, 2015	13.64	13.73	13.59	13.66	231,582	+0.03(+0.22%)
Jun 24, 2015	13.99	13.99	13.58	13.63	320,144	-0.36(-2.57%)
Jun 23, 2015	13.92	14.04	13.89	13.99	380,929	+0.05(+0.36%)
Jun 22, 2015	13.87	14.07	13.87	13.94	277,226	+0.17(+1.23%)
Jun 19, 2015	13.72	13.82	13.59	13.77	1,024,611	+0.07(+0.51%)
Jun 18, 2015	13.73	13.89	13.67	13.70	224,965	+0.03(+0.22%)
Jun 17, 2015	13.82	13.91	13.61	13.67	287,931	-0.14(-1.01%)
Jun 16, 2015	14.10	14.21	13.73	13.81	349,586	-0.35(-2.47%)
Jun 15, 2015	14.07	14.30	13.98	14.16	179,823	+0.03(+0.21%)
Jun 12, 2015	14.10	14.16	14.01	14.13	127,998	-0.01(-0.07%)
Jun 11, 2015	14.09	14.14	14.03	14.14	84,212	+0.04(+0.28%)
Jun 10, 2015	14.04	14.25	13.93	14.10	107,186	+0.09(+0.64%)
Jun 09, 2015	13.96	14.05	13.88	14.01	134,206	+0.12(+0.86%)
Jun 08, 2015	14.21	14.21	13.87	13.89	218,590	-0.31(-2.18%)
Jun 05, 2015	14.14	14.20	14.02	14.20	87,854	+0.03(+0.21%)
Jun 04, 2015	14.25	14.27	14.11	14.17	116,979	-0.10(-0.70%)
Jun 03, 2015	14.15	14.34	14.14	14.27	69,139	+0.09(+0.63%)
Jun 02, 2015	14.20	14.31	14.11	14.18	176,515	-0.04(-0.28%)
Jun 01, 2015	14.23	14.36	14.12	14.22	138,383	+0.03(+0.21%)
May 29, 2015	14.13	14.26	14.00	14.19	182,943	+0.06(+0.42%)
May 28, 2015	14.05	14.16	14.03	14.13	168,416	+0.07(+0.50%)
May 27, 2015	14.06	14.13	13.92	14.06	218,147	+0.04(+0.29%)
May 26, 2015	14.47	14.47	13.98	14.02	157,031	-0.52(-3.58%)
May 22, 2015	14.45	14.54	14.54	14.54	281,100	+0.09(+0.62%)
May 21, 2015	14.52	14.58	14.42	14.45	210,376	-0.05(-0.34%)
May 20, 2015	14.60	14.60	14.47	14.50	139,181	-0.06(-0.41%)
May 19, 2015	14.66	14.66	14.43	14.56	139,490	-0.07(-0.48%)
May 18, 2015	14.49	14.72	14.45	14.63	109,669	+0.07(+0.48%)
May 15, 2015	14.51	14.64	14.44	14.56	129,833	+0.05(+0.34%)
May 14, 2015	14.27	14.51	14.25	14.51	110,923	+0.34(+2.40%)
May 13, 2015	14.22	14.27	14.09	14.17	83,251	+0.03(+0.21%)
May 12, 2015	14.02	14.15	13.86	14.14	129,803	+0.08(+0.57%)
May 11, 2015	13.90	14.08	13.88	14.06	128,982	+0.11(+0.79%)
May 08, 2015	14.08	14.17	13.87	13.95	110,321	+0.02(+0.14%)
May 07, 2015	13.83	13.94	13.74	13.93	158,262	+0.11(+0.80%)
May 06, 2015	13.80	13.87	13.73	13.82	123,638	+0.09(+0.66%)
May 05, 2015	14.09	14.19	13.68	13.73	216,098	-0.36(-2.56%)
May 04, 2015	13.94	14.12	13.93	14.09	120,365	+0.16(+1.15%)