Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	11.69	11.78	11.78	11.78	153,299	+0.08(+0.66%)
Aug 28, 2014	11.67	11.75	11.63	11.70	117,642	-0.04(-0.36%)
Aug 27, 2014	11.88	11.88	11.73	11.74	107,175	-0.09(-0.79%)
Aug 26, 2014	11.77	11.86	11.77	11.84	113,171	+0.04(+0.36%)
Aug 25, 2014	11.87	11.87	11.73	11.79	108,957	-0.03(-0.22%)
Aug 22, 2014	11.81	11.85	11.73	11.82	108,629	+0.01(+0.07%)
Aug 21, 2014	11.57	11.81	11.56	11.81	248,831	+0.21(+1.77%)
Aug 20, 2014	11.58	11.64	11.55	11.60	161,073	-0.01(-0.07%)
Aug 19, 2014	11.66	11.67	11.61	11.61	115,383	-0.03(-0.22%)
Aug 18, 2014	11.61	11.67	11.57	11.64	180,690	+0.08(+0.67%)
Aug 15, 2014	11.60	11.65	11.46	11.56	149,668	-0.01(-0.07%)
Aug 14, 2014	11.59	11.63	11.56	11.57	130,002	+0.00(+0.00%)
Aug 13, 2014	11.63	11.65	11.57	11.57	120,169	-0.04(-0.37%)
Aug 12, 2014	11.60	11.64	11.54	11.61	134,351	-0.01(-0.07%)
Aug 11, 2014	11.53	11.69	11.53	11.62	137,669	+0.09(+0.82%)
Aug 08, 2014	11.50	11.53	11.43	11.53	97,621	+0.09(+0.75%)
Aug 07, 2014	11.58	11.65	11.44	11.44	192,523	-0.13(-1.11%)
Aug 06, 2014	11.38	11.60	11.38	11.57	186,190	+0.18(+1.61%)
Aug 05, 2014	11.40	11.51	11.34	11.39	161,120	-0.05(-0.45%)
Aug 04, 2014	11.40	11.46	11.26	11.44	197,428	+0.07(+0.60%)
Aug 01, 2014	11.53	11.56	11.32	11.37	188,282	-0.17(-1.47%)
Jul 31, 2014	11.51	11.59	11.38	11.54	404,841	-0.02(-0.15%)
Jul 30, 2014	11.34	11.62	11.34	11.56	329,205	+0.29(+2.56%)
Jul 29, 2014	11.44	11.63	11.06	11.27	398,241	+0.27(+2.47%)
Jul 28, 2014	10.94	11.01	10.79	11.00	372,671	+0.07(+0.62%)
Jul 25, 2014	10.96	10.99	10.84	10.93	138,214	-0.06(-0.54%)
Jul 24, 2014	10.95	11.03	10.93	10.99	133,164	+0.04(+0.39%)
Jul 23, 2014	11.17	11.19	10.94	10.95	296,861	-0.21(-1.90%)
Jul 22, 2014	11.16	11.22	11.13	11.16	282,247	+0.07(+0.61%)
Jul 21, 2014	10.95	11.11	10.91	11.09	435,887	+0.14(+1.32%)
Jul 18, 2014	11.00	11.19	10.94	10.95	368,439	-0.04(-0.39%)
Jul 17, 2014	11.13	11.13	10.99	10.99	173,208	-0.17(-1.52%)
Jul 16, 2014	11.17	11.24	11.15	11.16	120,626	-0.03(-0.30%)
Jul 15, 2014	11.28	11.29	11.14	11.19	161,177	-0.06(-0.53%)
Jul 14, 2014	11.25	11.32	11.23	11.25	96,665	+0.03(+0.30%)
Jul 11, 2014	11.23	11.25	11.19	11.22	101,174	+0.01(+0.08%)
Jul 10, 2014	11.20	11.26	11.14	11.21	113,776	-0.07(-0.60%)
Jul 09, 2014	11.42	11.45	11.26	11.28	119,826	-0.12(-1.04%)
Jul 08, 2014	11.53	11.53	11.31	11.40	152,184	-0.13(-1.10%)
Jul 07, 2014	11.51	11.54	11.40	11.52	175,181	+0.02(+0.15%)
Jul 03, 2014	11.40	11.51	11.51	11.51	227,581	+0.18(+1.57%)
Jul 02, 2014	11.38	11.42	11.32	11.33	279,586	-0.04(-0.37%)
Jul 01, 2014	11.33	11.46	11.33	11.37	243,642	+0.10(+0.90%)
Jun 30, 2014	11.24	11.32	11.20	11.27	144,721	+0.00(+0.00%)
Jun 27, 2014	11.09	11.28	11.09	11.27	255,357	+0.18(+1.61%)
Jun 26, 2014	11.10	11.12	11.02	11.09	104,444	-0.02(-0.15%)
Jun 25, 2014	11.05	11.15	11.03	11.11	215,333	+0.05(+0.46%)
Jun 24, 2014	11.21	11.26	11.06	11.06	166,621	-0.15(-1.36%)
Jun 23, 2014	11.26	11.26	11.20	11.21	159,953	-0.01(-0.08%)
Jun 20, 2014	11.27	11.31	11.21	11.22	355,140	-0.05(-0.45%)
Jun 19, 2014	11.28	11.32	11.26	11.27	101,345	-0.02(-0.15%)
Jun 18, 2014	11.30	11.35	11.25	11.28	169,089	-0.05(-0.45%)
Jun 17, 2014	11.25	11.41	11.23	11.34	108,265	+0.10(+0.91%)
Jun 16, 2014	11.34	11.37	11.22	11.23	103,220	-0.08(-0.75%)
Jun 13, 2014	11.41	11.43	11.30	11.32	125,543	-0.04(-0.37%)
Jun 12, 2014	11.40	11.40	11.31	11.36	151,752	-0.02(-0.15%)
Jun 11, 2014	11.46	11.49	11.36	11.38	145,823	-0.09(-0.81%)
Jun 10, 2014	11.51	11.54	11.40	11.47	112,991	+0.03(+0.22%)
Jun 06, 2014	11.37	11.46	11.37	11.45	95,009	+0.13(+1.12%)
Jun 05, 2014	11.19	11.38	11.12	11.32	155,801	+0.11(+0.98%)
Jun 04, 2014	11.18	11.23	11.16	11.21	128,076	+0.04(+0.34%)
Jun 03, 2014	11.18	11.24	11.16	11.17	241,125	-0.03(-0.23%)