Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.680	9.680	9.570	9.590	151,567	-0.12(-1.24%)
Sep 27, 2012	9.730	9.750	9.650	9.710	118,934	+0.02(+0.21%)
Sep 26, 2012	9.770	9.800	9.610	9.690	148,080	-0.06(-0.62%)
Sep 25, 2012	10.03	10.06	9.750	9.750	197,351	-0.27(-2.69%)
Sep 24, 2012	10.07	10.07	9.970	10.02	98,904	-0.05(-0.50%)
Sep 21, 2012	10.26	10.28	10.07	10.07	241,651	-0.14(-1.37%)
Sep 20, 2012	10.31	10.33	10.16	10.21	153,573	-0.17(-1.64%)
Sep 19, 2012	10.48	10.49	10.35	10.38	126,624	-0.14(-1.33%)
Sep 18, 2012	10.42	10.53	10.42	10.52	239,841	+0.06(+0.57%)
Sep 17, 2012	10.52	10.57	10.45	10.46	158,789	-0.11(-1.04%)
Sep 14, 2012	10.41	10.60	10.39	10.57	445,457	+0.16(+1.54%)
Sep 13, 2012	10.41	10.42	10.34	10.41	218,018	-0.03(-0.29%)
Sep 12, 2012	10.49	10.49	10.37	10.44	146,350	+0.02(+0.19%)
Sep 11, 2012	10.41	10.47	10.38	10.42	213,811	+0.02(+0.19%)
Sep 10, 2012	10.41	10.45	10.37	10.40	211,406	-0.04(-0.38%)
Sep 07, 2012	10.41	10.49	10.37	10.44	594,147	+0.03(+0.29%)
Sep 06, 2012	10.35	10.42	10.33	10.41	428,561	+0.06(+0.58%)
Sep 05, 2012	10.29	10.36	10.27	10.35	407,565	+0.04(+0.39%)
Sep 04, 2012	10.24	10.32	10.14	10.31	355,175	+0.07(+0.68%)
Aug 31, 2012	10.24	10.32	10.13	10.24	532,255	+0.07(+0.69%)
Aug 30, 2012	10.25	10.28	10.14	10.17	111,235	-0.14(-1.36%)
Aug 29, 2012	10.30	10.32	10.27	10.31	148,344	+0.01(+0.10%)
Aug 27, 2012	10.50	10.53	10.27	10.30	198,459	-0.20(-1.90%)
Aug 24, 2012	10.48	10.57	10.40	10.50	87,153	-0.02(-0.19%)
Aug 23, 2012	10.50	10.54	10.40	10.52	122,044	+0.01(+0.10%)
Aug 22, 2012	10.60	10.60	10.47	10.51	171,333	-0.10(-0.94%)
Aug 21, 2012	10.59	10.72	10.56	10.61	203,297	+0.07(+0.66%)
Aug 20, 2012	10.56	10.59	10.46	10.54	124,037	-0.06(-0.57%)
Aug 17, 2012	10.50	10.60	10.48	10.60	132,593	+0.13(+1.24%)
Aug 16, 2012	10.45	10.49	10.33	10.47	89,713	+0.04(+0.38%)
Aug 15, 2012	10.32	10.43	10.30	10.43	136,741	+0.12(+1.16%)
Aug 14, 2012	10.39	10.42	10.27	10.31	151,449	-0.05(-0.48%)
Aug 13, 2012	10.39	10.40	10.25	10.36	100,491	-0.03(-0.29%)
Aug 10, 2012	10.32	10.41	10.25	10.39	133,412	+0.06(+0.58%)
Aug 09, 2012	10.21	10.35	10.21	10.33	132,793	+0.08(+0.78%)
Aug 08, 2012	10.15	10.28	10.11	10.25	164,104	+0.05(+0.49%)
Aug 07, 2012	9.930	10.27	9.910	10.20	236,562	+0.35(+3.55%)
Aug 06, 2012	9.600	9.920	9.590	9.850	320,761	+0.22(+2.28%)
Aug 03, 2012	9.390	9.640	9.390	9.630	270,889	+0.31(+3.33%)
Aug 02, 2012	9.470	9.595	9.240	9.320	427,422	-0.28(-2.92%)
Aug 01, 2012	9.800	9.800	9.510	9.600	372,720	-0.14(-1.44%)
Jul 31, 2012	10.00	10.13	9.620	9.740	477,546	-0.67(-6.44%)
Jul 30, 2012	10.47	10.58	10.37	10.41	147,434	-0.10(-0.95%)
Jul 27, 2012	10.33	10.53	10.26	10.51	150,757	+0.22(+2.14%)
Jul 26, 2012	10.39	10.41	10.22	10.29	100,170	+0.11(+1.08%)
Jul 25, 2012	10.15	10.24	10.00	10.18	129,974	+0.03(+0.30%)
Jul 24, 2012	10.25	10.25	10.00	10.15	160,330	-0.12(-1.17%)
Jul 23, 2012	10.37	10.37	10.15	10.27	133,321	-0.25(-2.38%)
Jul 20, 2012	10.57	10.59	10.48	10.52	86,857	-0.09(-0.85%)
Jul 19, 2012	10.66	10.73	10.56	10.61	188,963	-0.03(-0.28%)
Jul 18, 2012	10.26	10.74	10.20	10.64	164,373	+0.36(+3.50%)
Jul 17, 2012	10.34	10.38	10.19	10.28	155,925	-0.01(-0.10%)
Jul 16, 2012	10.41	10.47	10.23	10.29	114,940	-0.12(-1.15%)
Jul 13, 2012	10.34	10.46	10.33	10.41	129,933	+0.13(+1.26%)
Jul 12, 2012	10.28	10.35	10.23	10.28	182,210	-0.07(-0.68%)
Jul 11, 2012	10.34	10.39	10.30	10.35	250,825	+0.04(+0.39%)
Jul 10, 2012	10.52	10.57	10.26	10.31	167,954	-0.16(-1.53%)
Jul 09, 2012	10.58	10.78	10.37	10.47	188,405	-0.07(-0.66%)
Jul 06, 2012	10.72	10.72	10.46	10.54	200,727	-0.24(-2.23%)
Jul 05, 2012	10.82	10.89	10.74	10.78	194,115	-0.07(-0.65%)
Jul 03, 2012	10.71	10.87	10.70	10.85	123,069	+0.09(+0.84%)