Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.67	25.23	24.49	24.63	185,672	-0.24(-0.97%)
Jul 30, 2019	24.20	25.04	23.87	24.87	113,302	+0.40(+1.65%)
Jul 29, 2019	25.04	25.17	24.31	24.47	112,125	-0.76(-3.01%)
Jul 26, 2019	24.46	25.36	24.21	25.23	139,577	+0.93(+3.84%)
Jul 25, 2019	25.45	25.45	24.19	24.30	109,302	-1.15(-4.53%)
Jul 24, 2019	24.64	25.53	24.62	25.45	113,559	+0.87(+3.56%)
Jul 23, 2019	24.20	24.89	24.20	24.58	164,955	+0.55(+2.28%)
Jul 22, 2019	23.87	24.09	23.70	24.03	112,584	+0.15(+0.64%)
Jul 19, 2019	23.80	24.34	23.80	23.87	191,411	+0.06(+0.24%)
Jul 18, 2019	23.70	23.96	23.49	23.82	99,986	+0.08(+0.32%)
Jul 17, 2019	23.98	24.05	23.69	23.74	113,522	-0.30(-1.24%)
Jul 16, 2019	23.61	24.46	23.61	24.04	109,782	+0.45(+1.91%)
Jul 15, 2019	23.69	23.75	23.26	23.59	133,926	+0.01(+0.04%)
Jul 12, 2019	22.82	23.79	22.78	23.58	122,507	+0.74(+3.24%)
Jul 11, 2019	23.47	23.47	22.67	22.84	168,062	-0.63(-2.70%)
Jul 10, 2019	23.52	23.84	23.38	23.47	156,382	+0.15(+0.66%)
Jul 09, 2019	23.50	23.75	22.96	23.32	227,633	-0.40(-1.70%)
Jul 08, 2019	24.10	24.19	23.65	23.72	135,934	-0.55(-2.26%)
Jul 05, 2019	23.77	24.39	23.70	24.27	75,253	+0.24(+1.00%)
Jul 03, 2019	23.44	24.13	23.28	24.03	74,212	+0.64(+2.75%)
Jul 02, 2019	24.08	24.08	23.25	23.38	88,907	-0.76(-3.14%)
Jul 01, 2019	23.83	24.20	23.62	24.14	334,292	+0.67(+2.87%)
Jun 28, 2019	23.33	23.86	23.33	23.47	711,835	+0.20(+0.87%)
Jun 27, 2019	22.80	23.28	22.63	23.27	177,240	+0.50(+2.19%)
Jun 26, 2019	23.68	23.68	22.59	22.77	156,811	-0.88(-3.74%)
Jun 25, 2019	23.91	23.91	23.59	23.65	91,268	-0.34(-1.40%)
Jun 24, 2019	24.45	25.02	23.95	23.99	131,736	-0.58(-2.35%)
Jun 21, 2019	25.14	25.26	24.21	24.57	384,072	-0.76(-3.00%)
Jun 20, 2019	25.14	25.33	24.69	25.33	111,003	+0.61(+2.49%)
Jun 19, 2019	25.52	25.53	24.69	24.71	105,503	-0.73(-2.87%)
Jun 18, 2019	25.39	25.75	25.17	25.44	95,081	+0.35(+1.38%)
Jun 17, 2019	25.38	25.86	25.02	25.09	143,489	-0.34(-1.32%)
Jun 14, 2019	25.78	25.78	25.32	25.43	92,739	-0.35(-1.34%)
Jun 13, 2019	25.28	25.95	25.28	25.78	93,416	+0.71(+2.84%)
Jun 12, 2019	25.40	25.43	24.96	25.07	241,969	-0.49(-1.92%)
Jun 11, 2019	25.63	26.01	25.46	25.56	279,781	+0.28(+1.10%)
Jun 10, 2019	25.46	25.60	24.99	25.28	153,468	+0.23(+0.92%)
Jun 07, 2019	24.95	25.24	24.48	25.05	97,111	+0.34(+1.36%)
Jun 06, 2019	24.67	24.84	24.21	24.71	117,569	+0.00(+0.00%)
Jun 05, 2019	25.54	25.54	24.54	24.71	93,510	-0.67(-2.65%)
Jun 04, 2019	24.61	25.39	24.40	25.38	166,676	+1.17(+4.84%)
Jun 03, 2019	23.56	24.25	23.49	24.21	154,706	+0.79(+3.36%)
May 31, 2019	23.77	23.93	23.15	23.42	147,175	-0.78(-3.22%)
May 30, 2019	24.85	25.04	24.11	24.20	134,861	-0.61(-2.48%)
May 29, 2019	24.92	24.98	24.36	24.82	172,258	-0.23(-0.92%)
May 28, 2019	25.26	25.47	25.00	25.05	118,356	-0.30(-1.17%)
May 24, 2019	25.55	25.55	25.06	25.34	120,217	-0.04(-0.15%)
May 23, 2019	26.00	26.00	25.12	25.38	129,565	-1.00(-3.79%)
May 22, 2019	26.69	26.70	26.17	26.38	142,635	-0.45(-1.68%)
May 21, 2019	26.27	27.14	26.25	26.83	206,605	+1.02(+3.94%)
May 20, 2019	25.86	26.42	25.71	25.82	194,988	-0.34(-1.29%)
May 17, 2019	26.43	26.62	26.13	26.15	154,774	-0.61(-2.26%)
May 16, 2019	26.62	26.93	26.44	26.76	136,523	+0.28(+1.05%)
May 15, 2019	25.69	26.66	25.69	26.48	164,470	+0.42(+1.62%)
May 14, 2019	26.49	26.63	25.54	26.06	237,046	-0.48(-1.81%)
May 13, 2019	27.25	27.30	26.47	26.54	130,030	-1.44(-5.15%)
May 10, 2019	28.08	28.16	27.27	27.98	152,484	-0.32(-1.12%)
May 09, 2019	28.76	28.93	27.88	28.29	136,599	-0.98(-3.35%)
May 08, 2019	29.98	29.98	29.13	29.27	188,768	-0.76(-2.53%)
May 07, 2019	30.74	30.74	29.76	30.03	270,642	-1.11(-3.58%)
May 06, 2019	31.27	31.32	30.45	31.15	281,662	-0.91(-2.85%)
May 03, 2019	29.04	32.30	28.92	32.06	275,304	+3.25(+11.27%)
May 02, 2019	28.27	29.01	28.27	28.81	222,004	+0.48(+1.70%)