Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	13.68	13.78	13.78	13.78	131,000	+0.09(+0.66%)
Aug 28, 2014	13.66	13.75	13.61	13.69	100,530	-0.05(-0.36%)
Aug 27, 2014	13.90	13.90	13.73	13.74	91,585	-0.11(-0.79%)
Aug 26, 2014	13.77	13.88	13.77	13.85	96,709	+0.05(+0.36%)
Aug 25, 2014	13.89	13.89	13.73	13.80	93,108	-0.03(-0.22%)
Aug 22, 2014	13.82	13.87	13.73	13.83	92,828	+0.01(+0.07%)
Aug 21, 2014	13.54	13.82	13.53	13.82	212,635	+0.24(+1.77%)
Aug 20, 2014	13.55	13.62	13.52	13.58	137,643	-0.01(-0.07%)
Aug 19, 2014	13.65	13.66	13.59	13.59	98,599	-0.03(-0.22%)
Aug 18, 2014	13.59	13.65	13.54	13.62	154,406	+0.09(+0.67%)
Aug 15, 2014	13.58	13.63	13.41	13.53	127,897	-0.01(-0.07%)
Aug 14, 2014	13.56	13.61	13.53	13.54	111,092	+0.00(+0.00%)
Aug 13, 2014	13.61	13.63	13.54	13.54	102,689	-0.05(-0.37%)
Aug 12, 2014	13.57	13.62	13.50	13.59	114,808	-0.01(-0.07%)
Aug 11, 2014	13.49	13.68	13.49	13.60	117,643	+0.11(+0.82%)
Aug 08, 2014	13.46	13.49	13.38	13.49	83,421	+0.10(+0.75%)
Aug 07, 2014	13.55	13.63	13.39	13.39	164,518	-0.15(-1.11%)
Aug 06, 2014	13.32	13.58	13.32	13.54	159,106	+0.12(+0.89%)
Aug 05, 2014	13.43	13.57	13.37	13.42	136,708	-0.06(-0.45%)
Aug 04, 2014	13.43	13.51	13.27	13.48	167,515	+0.08(+0.60%)
Aug 01, 2014	13.59	13.62	13.34	13.40	159,755	-0.20(-1.47%)
Jul 31, 2014	13.56	13.66	13.41	13.60	343,502	-0.02(-0.15%)
Jul 30, 2014	13.36	13.69	13.36	13.62	279,326	+0.34(+2.56%)
Jul 29, 2014	13.48	13.71	13.03	13.28	337,902	+0.32(+2.47%)
Jul 28, 2014	12.89	12.98	12.71	12.96	316,206	+0.08(+0.62%)
Jul 25, 2014	12.92	12.95	12.78	12.88	117,273	-0.07(-0.54%)
Jul 24, 2014	12.91	13.00	12.88	12.95	112,988	+0.05(+0.39%)
Jul 23, 2014	13.16	13.19	12.89	12.90	251,883	-0.25(-1.90%)
Jul 22, 2014	13.15	13.22	13.12	13.15	239,483	+0.08(+0.61%)
Jul 21, 2014	12.90	13.09	12.86	13.07	369,844	+0.17(+1.32%)
Jul 18, 2014	12.96	13.19	12.89	12.90	312,616	-0.05(-0.39%)
Jul 17, 2014	13.12	13.12	12.95	12.95	146,965	-0.20(-1.52%)
Jul 16, 2014	13.17	13.25	13.14	13.15	102,350	-0.04(-0.30%)
Jul 15, 2014	13.30	13.31	13.13	13.19	136,757	-0.07(-0.53%)
Jul 14, 2014	13.26	13.34	13.23	13.26	82,019	+0.04(+0.30%)
Jul 11, 2014	13.24	13.26	13.19	13.22	85,845	+0.01(+0.08%)
Jul 10, 2014	13.20	13.27	13.13	13.21	96,538	-0.08(-0.60%)
Jul 09, 2014	13.46	13.49	13.27	13.29	101,671	-0.14(-1.04%)
Jul 08, 2014	13.59	13.59	13.33	13.43	129,126	-0.15(-1.10%)
Jul 07, 2014	13.57	13.60	13.44	13.58	148,639	+0.02(+0.15%)
Jul 03, 2014	13.43	13.56	13.56	13.56	193,100	+0.21(+1.57%)
Jul 02, 2014	13.41	13.46	13.34	13.35	237,225	-0.05(-0.37%)
Jul 01, 2014	13.35	13.51	13.35	13.40	206,727	+0.12(+0.90%)
Jun 30, 2014	13.25	13.34	13.20	13.28	122,794	+0.00(+0.00%)
Jun 27, 2014	13.07	13.30	13.07	13.28	216,667	+0.21(+1.61%)
Jun 26, 2014	13.08	13.11	12.99	13.07	88,620	-0.02(-0.15%)
Jun 25, 2014	13.02	13.14	13.00	13.09	182,707	+0.06(+0.46%)
Jun 24, 2014	13.21	13.27	13.03	13.03	141,376	-0.18(-1.36%)
Jun 23, 2014	13.27	13.27	13.20	13.21	135,718	-0.01(-0.08%)
Jun 20, 2014	13.28	13.33	13.21	13.22	301,332	-0.06(-0.45%)
Jun 19, 2014	13.30	13.34	13.27	13.28	85,990	-0.02(-0.15%)
Jun 18, 2014	13.32	13.38	13.26	13.30	143,470	-0.06(-0.45%)
Jun 17, 2014	13.26	13.45	13.23	13.36	91,862	+0.12(+0.91%)
Jun 16, 2014	13.37	13.40	13.22	13.24	87,581	-0.10(-0.75%)
Jun 13, 2014	13.45	13.47	13.32	13.34	106,522	-0.05(-0.37%)
Jun 12, 2014	13.43	13.43	13.33	13.39	128,760	-0.02(-0.15%)
Jun 11, 2014	13.51	13.54	13.39	13.41	123,729	-0.11(-0.81%)
Jun 10, 2014	13.57	13.60	13.43	13.52	95,872	+0.03(+0.22%)
Jun 06, 2014	13.40	13.51	13.40	13.49	80,614	+0.15(+1.12%)
Jun 05, 2014	13.19	13.41	13.11	13.34	132,195	+0.13(+0.98%)
Jun 04, 2014	13.18	13.23	13.15	13.21	108,671	-0.05(-0.38%)
Jun 03, 2014	13.27	13.34	13.25	13.26	203,126	-0.03(-0.23%)