Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	38.23	38.56	37.89	38.18	360,423	+0.10(+0.25%)
Sep 28, 2017	38.00	38.42	37.97	38.09	230,932	+0.09(+0.23%)
Sep 27, 2017	38.38	38.62	37.49	38.00	486,197	-0.22(-0.58%)
Sep 26, 2017	37.57	38.75	37.57	38.22	273,832	+0.82(+2.18%)
Sep 25, 2017	37.50	38.19	37.16	37.41	228,624	+0.02(+0.05%)
Sep 22, 2017	36.64	37.44	36.58	37.39	171,026	+0.74(+2.02%)
Sep 21, 2017	36.23	37.35	36.10	36.65	190,148	+0.40(+1.11%)
Sep 20, 2017	36.39	36.55	35.88	36.24	222,553	+0.06(+0.16%)
Sep 19, 2017	36.28	36.45	35.68	36.19	231,498	+0.16(+0.45%)
Sep 18, 2017	35.41	36.26	35.16	36.02	193,071	+0.91(+2.60%)
Sep 15, 2017	34.81	35.30	34.62	35.11	385,271	+0.35(+0.99%)
Sep 14, 2017	33.14	34.82	33.14	34.76	248,802	+1.49(+4.47%)
Sep 13, 2017	33.09	33.41	32.99	33.28	131,478	+0.22(+0.67%)
Sep 12, 2017	32.92	33.28	32.76	33.05	82,434	+0.23(+0.70%)
Sep 11, 2017	33.33	33.42	32.61	32.82	156,437	-0.25(-0.76%)
Sep 08, 2017	32.85	33.28	32.56	33.07	134,794	+0.04(+0.12%)
Sep 07, 2017	31.72	33.06	31.67	33.04	258,532	+1.37(+4.34%)
Sep 06, 2017	31.61	31.94	31.31	31.66	189,457	+0.56(+1.79%)
Sep 05, 2017	31.55	32.14	30.82	31.10	201,329	-0.40(-1.28%)
Sep 01, 2017	30.74	31.51	30.53	31.51	128,664	+0.84(+2.72%)
Aug 31, 2017	30.29	30.93	30.17	30.67	184,433	+0.49(+1.62%)
Aug 30, 2017	29.80	30.41	29.73	30.18	89,351	+0.24(+0.80%)
Aug 29, 2017	29.40	30.20	29.36	29.94	161,916	+0.15(+0.52%)
Aug 28, 2017	29.76	29.91	29.44	29.79	112,806	+0.09(+0.29%)
Aug 25, 2017	29.65	29.86	29.25	29.70	95,319	+0.24(+0.82%)
Aug 24, 2017	29.71	29.89	29.16	29.46	131,262	-0.10(-0.33%)
Aug 23, 2017	29.86	30.11	29.32	29.56	211,129	-0.51(-1.69%)
Aug 22, 2017	29.78	30.33	29.52	30.07	167,825	+0.50(+1.69%)
Aug 21, 2017	29.79	29.96	29.42	29.57	112,574	-0.32(-1.06%)
Aug 18, 2017	29.38	30.08	29.13	29.88	214,528	+0.13(+0.45%)
Aug 17, 2017	30.37	30.85	29.71	29.75	146,777	-0.86(-2.82%)
Aug 16, 2017	30.80	31.28	30.30	30.61	147,301	-0.16(-0.53%)
Aug 15, 2017	31.02	31.09	30.13	30.78	176,601	-0.17(-0.56%)
Aug 14, 2017	30.84	31.07	30.45	30.95	168,386	+0.39(+1.29%)
Aug 11, 2017	29.33	30.81	28.39	30.56	232,622	+0.99(+3.35%)
Aug 10, 2017	32.94	33.04	29.30	29.57	601,627	-2.48(-7.73%)
Aug 09, 2017	32.03	32.26	31.80	32.05	191,786	-0.03(-0.09%)
Aug 08, 2017	31.99	32.51	31.83	32.07	176,809	-0.11(-0.33%)
Aug 07, 2017	31.89	32.64	31.81	32.18	401,009	+0.16(+0.51%)
Aug 04, 2017	32.49	32.56	31.88	32.02	251,532	-0.44(-1.36%)
Aug 03, 2017	32.76	32.91	32.03	32.46	163,109	-0.34(-1.03%)
Aug 02, 2017	32.65	32.98	32.18	32.79	179,372	+0.29(+0.89%)
Aug 01, 2017	32.23	32.56	31.74	32.51	148,202	+0.35(+1.08%)
Jul 31, 2017	32.88	32.88	32.00	32.16	162,724	-0.76(-2.31%)
Jul 28, 2017	32.64	32.94	32.41	32.92	93,921	+0.26(+0.79%)
Jul 27, 2017	32.92	33.11	32.32	32.66	129,854	-0.12(-0.38%)
Jul 26, 2017	33.23	33.32	32.35	32.79	155,519	-0.36(-1.07%)
Jul 25, 2017	33.25	33.49	32.95	33.14	168,297	+0.37(+1.14%)
Jul 24, 2017	32.55	33.01	32.24	32.77	199,599	+0.18(+0.56%)
Jul 21, 2017	32.92	32.99	32.25	32.58	210,852	-0.06(-0.18%)
Jul 20, 2017		33.37	32.48	32.64	256,987	-0.73(-2.19%)
Jul 19, 2017	32.92	33.50	32.73	33.37	282,908	+0.67(+2.06%)
Jul 18, 2017	32.87	32.99	32.13	32.70	276,722	-0.24(-0.73%)
Jul 17, 2017	32.16	33.04	31.82	32.94	255,396	+0.82(+2.54%)
Jul 14, 2017	32.10	32.46	31.96	32.12	186,899	-0.01(-0.03%)
Jul 13, 2017	31.67	32.13	31.21	32.13	155,393	+0.31(+0.97%)
Jul 12, 2017	31.95	32.25	31.50	31.82	219,732	-0.10(-0.30%)
Jul 11, 2017	31.56	31.94	30.83	31.92	243,255	+0.18(+0.58%)
Jul 10, 2017	31.79	32.04	31.11	31.74	352,907	-0.13(-0.42%)
Jul 07, 2017	31.28	31.94	31.02	31.87	245,296	+0.80(+2.57%)
Jul 06, 2017	30.83	31.58	30.69	31.08	305,525	+0.26(+0.84%)
Jul 05, 2017	30.24	30.93	29.63	30.82	323,085	+0.61(+2.00%)