Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.84	38.86	37.05	37.66	356,670	-0.92(-2.37%)
Jan 30, 2018	38.45	38.79	38.18	38.58	260,437	-0.45(-1.15%)
Jan 29, 2018	38.65	39.30	38.30	39.03	231,055	+0.34(+0.89%)
Jan 26, 2018	38.04	38.96	37.73	38.68	601,815	+0.87(+2.30%)
Jan 25, 2018	37.70	38.15	37.22	37.81	416,920	+0.48(+1.28%)
Jan 24, 2018	37.31	37.60	36.53	37.34	327,388	+0.06(+0.15%)
Jan 23, 2018	36.45	37.51	36.28	37.28	259,101	+0.65(+1.77%)
Jan 22, 2018	37.03	37.03	36.10	36.63	239,887	-0.46(-1.24%)
Jan 19, 2018	36.84	37.58	36.74	37.09	308,115	+0.10(+0.26%)
Jan 18, 2018	37.70	38.13	36.40	36.99	501,073	-1.16(-3.05%)
Jan 17, 2018	40.84	41.36	37.83	38.16	837,790	-3.32(-8.01%)
Jan 16, 2018	41.94	42.41	40.96	41.48	259,364	-0.33(-0.80%)
Jan 12, 2018		41.81	41.81	41.81	0	+0.63(+1.53%)
Jan 11, 2018	39.52	41.19	39.15	41.18	265,243	+1.81(+4.61%)
Jan 10, 2018		39.60	38.75	39.37	296,788	-0.07(-0.17%)
Jan 09, 2018	40.50	40.70	39.44	39.44	180,474	-0.94(-2.34%)
Jan 08, 2018	40.96	40.96	40.13	40.38	363,546	-0.73(-1.79%)
Jan 05, 2018	41.33	41.64	40.73	41.12	167,780	-0.18(-0.44%)
Jan 04, 2018	41.58	41.76	41.16	41.30	130,608	+0.02(+0.05%)
Jan 03, 2018	40.58	41.57	40.41	41.28	225,894	+0.62(+1.53%)
Jan 02, 2018	40.57	40.63	40.01	40.66	200,067	+0.51(+1.26%)
Dec 29, 2017		40.15	40.15	40.15	0	-0.54(-1.34%)
Dec 28, 2017	41.12	41.25	40.57	40.70	115,758	-0.43(-1.04%)
Dec 27, 2017	40.80	41.58	40.58	41.13	280,879	+0.34(+0.84%)
Dec 26, 2017	40.91	40.91	40.56	40.78	117,991	-0.08(-0.19%)
Dec 22, 2017	40.87	41.08	40.44	40.86	116,607	+0.12(+0.30%)
Dec 21, 2017	40.73	40.95	39.86	40.73	153,219	+0.10(+0.26%)
Dec 20, 2017	40.38	40.92	40.16	40.63	295,269	+0.39(+0.97%)
Dec 19, 2017	40.92	41.19	39.89	40.24	254,873	-0.91(-2.20%)
Dec 18, 2017	39.64	41.89	39.40	41.15	376,983	+1.94(+4.94%)
Dec 15, 2017	38.11	39.39	38.08	39.21	642,472	+1.37(+3.63%)
Dec 14, 2017	39.02	39.20	37.49	37.83	227,065	-1.35(-3.43%)
Dec 13, 2017	38.58	39.73	38.41	39.18	232,542	+0.39(+1.01%)
Dec 12, 2017	38.14	39.23	38.14	38.79	350,385	+0.64(+1.68%)
Dec 11, 2017	38.33	38.85	37.91	38.15	172,032	-0.23(-0.60%)
Dec 08, 2017	38.66	38.99	38.26	38.38	129,839	+0.00(+0.00%)
Dec 07, 2017	38.13	38.94	38.13		292,172	+0.00(+0.00%)
Dec 06, 2017	38.22	38.35	37.54	38.13	350,391	-0.32(-0.84%)
Dec 05, 2017	38.10	39.29	37.63	38.45	217,086	+0.31(+0.83%)
Dec 04, 2017	39.86	40.09	38.03	38.14	386,954	-1.03(-2.63%)
Dec 01, 2017	41.30	41.68	38.60	39.17	502,492	-1.92(-4.67%)
Nov 30, 2017	40.91	41.25	40.44	41.09	260,812	+0.22(+0.54%)
Nov 29, 2017	41.78	42.06	40.58	40.87	172,099	-0.85(-2.04%)
Nov 28, 2017	40.37	41.80	40.32	41.72	195,000	+1.29(+3.19%)
Nov 27, 2017	40.81	40.87	40.24	40.43	159,183	-0.60(-1.47%)
Nov 24, 2017	41.06	41.21	40.66	41.03	53,056	+0.17(+0.42%)
Nov 22, 2017	41.34	41.52	40.81	40.86	121,167	-0.57(-1.38%)
Nov 21, 2017	40.07	41.77	40.07	41.43	253,271	+1.01(+2.50%)
Nov 20, 2017	40.93	41.20	40.20	40.42	216,573	-0.42(-1.03%)
Nov 17, 2017	40.48	41.16	40.19	40.84	157,918	+0.10(+0.26%)
Nov 16, 2017	39.70	41.04	39.69	40.73	241,858	+1.04(+2.62%)
Nov 15, 2017	40.47	40.63	39.54	39.69	255,459	-1.13(-2.76%)
Nov 14, 2017	41.12	41.88	40.33	40.82	247,406	-0.36(-0.88%)
Nov 13, 2017	40.38	41.77	40.27	41.18	434,507	+0.88(+2.18%)
Nov 10, 2017	39.30	40.82	39.30	40.31	307,853	+0.81(+2.05%)
Nov 09, 2017	39.98	40.09	39.05	39.49	265,018	-1.03(-2.54%)
Nov 08, 2017	40.85	40.85	39.60	40.52	352,903	-0.31(-0.75%)
Nov 07, 2017	43.43	43.80	37.81	40.83	806,230	-2.62(-6.02%)
Nov 06, 2017	42.21	43.79	42.21	43.45	272,086	+1.22(+2.89%)
Nov 03, 2017	42.33	42.51	41.30	42.22	276,551	-0.39(-0.92%)
Nov 02, 2017	42.40	42.94	41.73	42.62	306,538	+0.45(+1.06%)