Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	26.45	26.68	26.04	26.24	165,065	-0.10(-0.36%)
Mar 30, 2017	25.42	26.45	25.35	26.34	184,726	+0.85(+3.32%)
Mar 29, 2017	25.52	25.62	25.15	25.49	135,151	-0.03(-0.11%)
Mar 28, 2017	25.07	25.60	24.96	25.52	147,914	+0.50(+2.00%)
Mar 27, 2017	25.06	25.26	24.75	25.02	189,048	-0.46(-1.81%)
Mar 24, 2017	25.76	26.03	25.36	25.48	136,542	-0.19(-0.75%)
Mar 23, 2017	24.93	25.96	24.76	25.68	198,607	+0.72(+2.89%)
Mar 22, 2017	25.25	25.31	24.43	24.96	225,892	-0.52(-2.04%)
Mar 21, 2017	26.42	26.42	25.14	25.48	211,132	-0.86(-3.28%)
Mar 20, 2017	25.47	26.45	25.24	26.34	173,859	+0.92(+3.63%)
Mar 17, 2017	25.48	25.64	25.03	25.42	516,750	+0.12(+0.46%)
Mar 16, 2017	25.65	25.74	25.23	25.30	103,361	-0.15(-0.60%)
Mar 15, 2017	25.33	25.72	24.98	25.46	336,642	+0.18(+0.72%)
Mar 14, 2017	25.69	25.69	25.12	25.27	119,464	-0.58(-2.23%)
Mar 13, 2017	25.08	26.06	25.08	25.85	133,193	+0.78(+3.10%)
Mar 10, 2017	24.91	25.23	24.75	25.07	159,530	+0.27(+1.08%)
Mar 09, 2017	25.22	25.72	24.53	24.80	214,148	-0.54(-2.12%)
Mar 08, 2017	25.84	25.96	25.24	25.34	173,045	-0.51(-1.97%)
Mar 07, 2017	26.07	26.57	25.46	25.85	285,745	-0.39(-1.50%)
Mar 06, 2017	28.10	28.10	26.15	26.24	396,597	-1.59(-5.70%)
Mar 03, 2017	25.74	28.91	25.65	27.83	460,219	+1.92(+7.42%)
Mar 02, 2017	27.19	27.21	25.87	25.91	435,622	-1.38(-5.07%)
Mar 01, 2017	26.62	27.85	26.33	27.29	253,452	+1.09(+4.14%)
Feb 28, 2017	26.78	26.95	26.16	26.21	191,854	-0.57(-2.12%)
Feb 27, 2017	26.42	27.49	26.41	26.77	260,658	+0.37(+1.42%)
Feb 24, 2017	25.46	26.60	25.21	26.40	283,368	+0.73(+2.84%)
Feb 23, 2017	27.16	27.21	25.59	25.67	270,848	-1.31(-4.84%)
Feb 22, 2017	28.40	28.53	26.93	26.97	408,707	-1.48(-5.20%)
Feb 21, 2017	28.10	29.02	28.10	28.45	299,376	+0.37(+1.33%)
Feb 17, 2017		28.08	28.08	28.08	0	+0.75(+2.74%)
Feb 16, 2017	26.90	27.38	26.46	27.33	157,653	+0.59(+2.19%)
Feb 15, 2017	25.44	27.43	25.32	26.74	321,995	+1.24(+4.86%)
Feb 14, 2017	25.46	25.59	25.06	25.50	126,488	+0.18(+0.72%)
Feb 13, 2017	25.48	25.66	25.05	25.32	153,112	+0.27(+1.07%)
Feb 10, 2017	24.86	25.80	24.10	25.05	356,680	+0.37(+1.52%)
Feb 09, 2017	23.63	25.34	23.64	24.68	261,688	+1.05(+4.43%)
Feb 08, 2017	23.97	23.97	23.22	23.63	617,356	-0.36(-1.48%)
Feb 07, 2017	24.99	25.26	23.88	23.99	678,182	-1.07(-4.26%)
Feb 06, 2017	25.40	25.40	24.75	25.05	227,013	-0.36(-1.40%)
Feb 03, 2017	25.56	25.56	25.32	25.41	115,623	-0.05(-0.19%)
Feb 02, 2017	25.09	25.72	24.97	25.46	269,909	+0.49(+1.96%)
Feb 01, 2017	24.81	25.11	24.66	24.97	252,235	+0.29(+1.17%)
Jan 31, 2017	24.97	25.60	24.42	24.68	163,453	-0.29(-1.15%)
Jan 30, 2017	24.33	24.99	24.26	24.97	306,273	+0.42(+1.72%)
Jan 27, 2017	24.82	24.92	24.35	24.54	157,927	-0.17(-0.70%)
Jan 26, 2017	25.19	25.22	24.33	24.72	337,005	-0.40(-1.61%)
Jan 25, 2017	26.31	26.69	25.12	25.12	428,911	-0.85(-3.29%)
Jan 24, 2017	24.99	26.32	24.75	25.97	401,704	+1.18(+4.77%)
Jan 23, 2017	24.41	24.81	24.26	24.79	232,789	+0.55(+2.26%)
Jan 20, 2017	23.70	24.26	23.70	24.25	273,817	+0.73(+3.10%)
Jan 19, 2017	23.36	23.63	22.94	23.52	292,150	+0.22(+0.95%)
Jan 18, 2017	22.33	23.30	22.30	23.29	457,866	+1.12(+5.07%)
Jan 17, 2017	21.61	22.20	21.34	22.17	370,497	+0.62(+2.90%)
Jan 13, 2017		21.55	21.55	21.55	0	+0.99(+4.81%)
Jan 12, 2017	21.09	21.10	20.06	20.56	339,961	-0.16(-0.79%)
Jan 11, 2017	20.93	21.09	20.68	20.72	165,692	-0.18(-0.87%)
Jan 10, 2017	20.67	21.07	20.41	20.90	229,190	+0.27(+1.30%)
Jan 09, 2017	21.49	21.49	20.63	20.63	222,554	-0.81(-3.76%)
Jan 06, 2017	21.71	21.79	21.13	21.44	210,190	-0.18(-0.84%)
Jan 05, 2017	22.15	22.15	21.53	21.62	153,209	-0.47(-2.13%)
Jan 04, 2017	21.29	22.09	21.23	22.09	309,751	+0.96(+4.55%)
Jan 03, 2017	21.13	21.13	20.64	21.13	423,880	-0.13(-0.63%)
Dec 30, 2016		21.27	21.27	21.27	0	-0.28(-1.29%)
Dec 29, 2016	21.50	21.67	21.31	21.55	291,395	-0.06(-0.27%)
Dec 28, 2016	22.07	22.43	21.30	21.60	205,847	-0.43(-1.96%)
Dec 27, 2016	21.68	22.33	21.68	22.04	188,903	+0.25(+1.15%)
Dec 23, 2016		21.79	21.79	21.79	0	+0.05(+0.22%)
Dec 22, 2016	21.98	22.08	21.61	21.74	122,568	-0.33(-1.48%)
Dec 21, 2016	20.50	22.32	20.32	22.07	342,100	+1.50(+7.29%)
Dec 20, 2016	20.73	20.77	20.17	20.57	201,511	-0.20(-0.97%)
Dec 19, 2016	22.06	22.06	20.25	20.77	325,913	-0.59(-2.74%)
Dec 16, 2016	20.27	21.65	19.73	21.35	1,034,038	+1.05(+5.16%)
Dec 15, 2016	19.55	20.33	19.23	20.31	324,954	+0.73(+3.73%)
Dec 14, 2016	19.29	19.60	18.99	19.58	251,929	+0.12(+0.59%)
Dec 13, 2016	18.96	19.56	18.96	19.46	339,067	+0.56(+2.95%)
Dec 12, 2016	19.16	19.73	18.85	18.90	229,748	-0.30(-1.55%)
Dec 09, 2016	19.54	19.60	18.86	19.20	570,766	-0.36(-1.82%)
Dec 08, 2016	19.92	20.17	19.42	19.56	353,980	-0.35(-1.74%)
Dec 07, 2016	19.67	20.24	19.21	19.90	440,680	+0.24(+1.22%)
Dec 06, 2016	19.02	19.86	18.64	19.66	281,461	+0.78(+4.12%)
Dec 05, 2016	18.54	19.08	18.25	18.89	257,855	+0.53(+2.88%)
Dec 02, 2016	18.30	18.55	18.12	18.36	149,886	+0.11(+0.58%)
Dec 01, 2016	18.14	18.79	18.06	18.25	347,752	+0.29(+1.60%)
Nov 30, 2016	18.49	19.14	17.90	17.96	737,581	-0.56(-3.01%)
Nov 29, 2016	19.12	19.18	18.36	18.52	309,801	-0.53(-2.77%)
Nov 28, 2016	19.44	19.44	18.74	19.05	310,931	-0.28(-1.44%)
Nov 25, 2016	19.14	19.56	18.91	19.33	117,301	+0.34(+1.77%)
Nov 23, 2016		18.99	18.99	18.99	0	+0.22(+1.18%)
Nov 22, 2016	18.90	19.48	18.59	18.77	808,434	+0.04(+0.21%)
Nov 21, 2016	17.48	18.78	17.31	18.73	679,376	+1.42(+8.21%)
Nov 18, 2016	16.04	17.45	15.85	17.31	591,209	+1.43(+9.01%)
Nov 17, 2016	15.47	16.03	15.47	15.88	303,012	+0.32(+2.04%)
Nov 16, 2016	15.76	15.76	15.04	15.56	316,821	-0.18(-1.16%)
Nov 15, 2016	15.21	15.80	14.58	15.74	555,593	+0.40(+2.63%)
Nov 14, 2016	15.96	15.98	15.33	15.34	279,055	-0.64(-4.03%)
Nov 11, 2016	15.37	16.09	14.97	15.98	425,352	+0.56(+3.61%)
Nov 10, 2016	14.62	15.50	14.61	15.43	994,032	+0.70(+4.76%)
Nov 09, 2016	14.48	15.25	14.31	14.73	1,442,357	+0.28(+1.93%)
Nov 08, 2016	14.26	14.46	14.14	14.45	821,317	+0.07(+0.47%)
Nov 07, 2016	14.39	14.56	14.17	14.38	508,723	+0.05(+0.33%)
Nov 04, 2016	14.33	14.71	14.22	14.33	346,902	+0.02(+0.13%)
Nov 03, 2016	14.40	14.78	14.07	14.31	353,498	+0.05(+0.34%)
Nov 02, 2016	14.23	14.45	14.07	14.26	702,167	-0.09(-0.60%)
Nov 01, 2016	15.37	15.49	14.25	14.35	516,744	-0.98(-6.39%)
Oct 31, 2016	15.03	15.40	14.33	15.33	693,208	+0.29(+1.92%)
Oct 28, 2016	15.21	15.62	14.99	15.04	408,455	-0.26(-1.70%)
Oct 27, 2016	15.72	15.79	14.94	15.30	420,036	-0.50(-3.16%)
Oct 26, 2016	15.76	16.21	15.50	15.80	722,866	-0.11(-0.66%)
Oct 25, 2016	15.90	16.30	15.74	15.91	675,868	-0.15(-0.96%)
Oct 24, 2016	15.83	16.29	15.42	16.06	550,795	+0.37(+2.39%)
Oct 21, 2016	15.54	16.25	15.37	15.69	739,744	-0.04(-0.24%)
Oct 20, 2016	15.42	15.86	15.14	15.72	598,645	+0.15(+0.99%)
Oct 19, 2016	15.44	15.90	15.33	15.57	632,049	+0.11(+0.68%)
Oct 18, 2016	15.66	15.67	15.37	15.47	696,698	+0.08(+0.50%)
Oct 17, 2016	14.82	15.70	14.71	15.39	917,867	+0.38(+2.56%)
Oct 14, 2016	14.45	15.47	14.32	15.00	1,164,742	+0.47(+3.24%)
Oct 13, 2016	14.55	14.72	14.33	14.53	1,194,912	+0.14(+1.00%)
Oct 12, 2016	14.43	15.06	13.66	14.39	2,201,407	-0.63(-4.22%)
Oct 11, 2016	14.48	15.40	14.41	15.02	1,935,271	+0.02(+0.13%)
Oct 10, 2016	14.60	15.68	14.58	15.00	1,949,956	+0.50(+3.44%)
Oct 07, 2016	13.45	14.92	13.16	14.51	4,434,695	+1.05(+7.78%)
Oct 06, 2016	13.31	13.88	13.21	13.46	2,529,698	-0.14(-1.06%)
Oct 05, 2016	14.31	14.35	13.45	13.60	3,875,014	-0.81(-5.60%)
Oct 04, 2016	15.80	15.80	14.31	14.41	2,381,990	-1.35(-8.59%)
Oct 03, 2016	15.85	15.94	13.88	15.76	6,885,382	-2.20(-12.25%)
Sep 26, 2016	18.73	18.73	17.57	17.96	27,952	-0.77(-4.10%)
Sep 22, 2016	18.68	18.73	18.63	18.73	117	+0.10(+0.52%)
Sep 21, 2016	18.64	18.64	18.64	18.64	144	-0.11(-0.58%)
Sep 20, 2016	19.45	19.69	18.64	18.74	6,465	-0.61(-3.16%)
Sep 19, 2016	18.44	19.45	18.44	19.36	2,602	+0.91(+4.94%)
Sep 16, 2016	16.58	18.44	16.58	18.44	3,541	+2.46(+15.39%)