Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	21.47	21.64	21.19	21.32	85,810	-0.03(-0.13%)
Aug 29, 2019	20.97	21.62	20.97	21.35	98,748	+0.80(+3.90%)
Aug 28, 2019	20.28	21.03	20.28	20.55	189,517	+0.16(+0.80%)
Aug 27, 2019	21.10	21.22	20.34	20.39	99,729	-0.46(-2.20%)
Aug 26, 2019	20.81	20.92	20.43	20.84	97,443	+0.36(+1.77%)
Aug 23, 2019	21.00	21.31	20.42	20.48	265,919	-0.78(-3.68%)
Aug 22, 2019	21.56	21.74	20.99	21.26	126,613	-0.28(-1.28%)
Aug 21, 2019	21.62	21.73	21.30	21.54	124,392	+0.33(+1.57%)
Aug 20, 2019	21.05	21.39	20.61	21.21	235,620	-0.08(-0.36%)
Aug 19, 2019	21.82	22.13	21.20	21.28	185,646	-0.22(-1.02%)
Aug 16, 2019	20.93	21.63	20.79	21.50	107,499	+0.80(+3.87%)
Aug 15, 2019	20.54	20.83	20.35	20.70	118,555	+0.22(+1.07%)
Aug 14, 2019	20.96	21.05	20.32	20.48	181,232	-1.15(-5.34%)
Aug 13, 2019	21.35	22.29	21.33	21.64	146,885	+0.16(+0.76%)
Aug 12, 2019	21.66	21.91	21.17	21.47	130,739	-0.50(-2.26%)
Aug 09, 2019	22.47	22.47	21.76	21.97	145,113	-0.66(-2.91%)
Aug 08, 2019	21.93	23.01	21.88	22.63	186,998	+0.93(+4.27%)
Aug 07, 2019	21.54	21.88	21.41	21.70	139,366	-0.25(-1.13%)
Aug 06, 2019	22.29	22.39	21.27	21.95	172,169	-0.22(-0.99%)
Aug 05, 2019	23.38	23.57	21.75	22.17	351,339	-1.75(-7.30%)
Aug 02, 2019	23.16	24.40	23.16	23.92	188,490	+0.58(+2.49%)
Aug 01, 2019	25.65	25.65	23.27	23.34	243,409	-1.14(-4.64%)
Jul 31, 2019	24.51	25.06	24.33	24.47	186,904	-0.24(-0.97%)
Jul 30, 2019	24.04	24.87	23.72	24.71	114,054	+0.40(+1.65%)
Jul 29, 2019	24.87	25.01	24.15	24.31	112,869	-0.75(-3.01%)
Jul 26, 2019	24.30	25.20	24.05	25.06	140,503	+0.93(+3.84%)
Jul 25, 2019	25.28	25.28	24.03	24.14	110,027	-1.15(-4.53%)
Jul 24, 2019	24.48	25.36	24.46	25.28	114,312	+0.87(+3.56%)
Jul 23, 2019	24.04	24.73	24.04	24.41	166,049	+0.54(+2.28%)
Jul 22, 2019	23.72	23.93	23.55	23.87	113,331	+0.15(+0.64%)
Jul 19, 2019	23.64	24.18	23.64	23.72	192,681	+0.06(+0.24%)
Jul 18, 2019	23.55	23.80	23.34	23.66	100,650	+0.08(+0.32%)
Jul 17, 2019	23.82	23.89	23.53	23.58	114,275	-0.30(-1.24%)
Jul 16, 2019	23.45	24.30	23.45	23.88	110,510	+0.45(+1.91%)
Jul 15, 2019	23.54	23.59	23.11	23.43	134,815	+0.01(+0.04%)
Jul 12, 2019	22.67	23.63	22.63	23.42	123,320	+0.74(+3.24%)
Jul 11, 2019	23.32	23.32	22.52	22.69	169,177	-0.63(-2.70%)
Jul 10, 2019	23.36	23.68	23.22	23.32	157,419	+0.15(+0.66%)
Jul 09, 2019	23.35	23.59	22.81	23.16	229,143	-0.40(-1.70%)
Jul 08, 2019	23.94	24.03	23.50	23.56	136,836	-0.54(-2.26%)
Jul 05, 2019	23.61	24.23	23.55	24.11	75,752	+0.24(+1.00%)
Jul 03, 2019	23.29	23.98	23.13	23.87	74,704	+0.64(+2.75%)
Jul 02, 2019	23.92	23.92	23.10	23.23	89,496	-0.75(-3.14%)
Jul 01, 2019	23.67	24.04	23.46	23.98	336,509	+0.67(+2.87%)
Jun 28, 2019	23.17	23.70	23.17	23.32	716,558	+0.20(+0.87%)
Jun 27, 2019	22.65	23.13	22.48	23.12	178,416	+0.50(+2.19%)
Jun 26, 2019	23.53	23.53	22.44	22.62	157,852	-0.88(-3.74%)
Jun 25, 2019	23.76	23.76	23.44	23.50	91,874	-0.33(-1.40%)
Jun 24, 2019	24.29	24.85	23.79	23.83	132,610	-0.57(-2.35%)
Jun 21, 2019	24.98	25.09	24.05	24.40	386,620	-0.75(-3.00%)
Jun 20, 2019	24.98	25.16	24.53	25.16	111,739	+0.61(+2.49%)
Jun 19, 2019	25.35	25.36	24.53	24.55	106,203	-0.73(-2.87%)
Jun 18, 2019	25.23	25.58	25.01	25.27	95,712	+0.34(+1.38%)
Jun 17, 2019	25.22	25.69	24.85	24.93	144,441	-0.33(-1.32%)
Jun 14, 2019	25.61	25.61	25.15	25.26	93,354	-0.34(-1.34%)
Jun 13, 2019	25.11	25.78	25.11	25.61	94,035	+0.71(+2.84%)
Jun 12, 2019	25.23	25.26	24.80	24.90	243,575	-0.49(-1.92%)
Jun 11, 2019	25.46	25.84	25.29	25.39	281,638	+0.28(+1.10%)
Jun 10, 2019	25.29	25.44	24.83	25.11	154,486	+0.23(+0.92%)
Jun 07, 2019	24.79	25.07	24.32	24.88	97,755	+0.33(+1.36%)
Jun 06, 2019	24.51	24.67	24.05	24.55	118,349	+0.00(+0.00%)
Jun 05, 2019	25.37	25.37	24.38	24.55	94,131	-0.67(-2.65%)
Jun 04, 2019	24.45	25.23	24.24	25.22	167,781	+1.16(+4.84%)