Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)