Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	37.60	38.70	37.51	38.63	242,225	+1.12(+2.98%)
Jul 30, 2018	37.61	38.55	37.42	37.51	90,734	-0.14(-0.38%)
Jul 27, 2018	38.66	38.66	37.51	37.66	91,663	-0.74(-1.94%)
Jul 26, 2018	37.32	38.48	37.05	38.40	128,850	+1.00(+2.68%)
Jul 25, 2018	37.18	37.44	36.55	37.40	114,994	+0.18(+0.49%)
Jul 24, 2018	37.25	37.72	37.01	37.22	134,727	+0.29(+0.78%)
Jul 23, 2018	37.22	37.28	36.80	36.93	76,001	-0.41(-1.10%)
Jul 20, 2018	38.17	38.17	37.26	37.34	117,863	-0.92(-2.40%)
Jul 19, 2018	37.29	38.29	36.98	38.26	259,259	+0.83(+2.22%)
Jul 18, 2018	36.54	37.42	36.54	37.43	214,421	+0.85(+2.32%)
Jul 17, 2018	36.16	36.88	36.16	36.58	120,442	+0.31(+0.87%)
Jul 16, 2018	36.64	36.64	35.83	36.26	109,864	-0.40(-1.09%)
Jul 13, 2018	36.76	37.21	36.61	36.67	268,226	-0.08(-0.21%)
Jul 12, 2018	36.73	37.03	36.25	36.74	260,514	+0.23(+0.63%)
Jul 11, 2018	36.39	36.60	35.96	36.51	156,047	-0.31(-0.83%)
Jul 10, 2018	36.78	37.44	36.56	36.82	107,804	+0.15(+0.42%)
Jul 09, 2018	36.02	36.73	35.70	36.67	126,551	+0.79(+2.21%)
Jul 06, 2018	35.66	36.19	35.45	35.87	114,142	+0.07(+0.19%)
Jul 05, 2018	36.38	36.66	35.60	35.81	145,336	-0.26(-0.71%)
Jul 03, 2018		36.06	36.06	36.06	0	+0.01(+0.03%)
Jul 02, 2018	34.68	36.05	34.56	36.05	139,176	+1.09(+3.11%)
Jun 29, 2018	35.10	35.82	34.95	34.97	208,136	-0.02(-0.05%)
Jun 28, 2018	34.99	35.26	34.57	34.99	146,563	+0.03(+0.08%)
Jun 27, 2018	36.21	36.77	34.92	34.96	151,607	-1.22(-3.38%)
Jun 26, 2018	35.65	36.36	35.54	36.18	107,046	+0.54(+1.53%)
Jun 25, 2018	36.44	36.44	35.49	35.63	112,446	-0.95(-2.61%)
Jun 22, 2018	36.63	36.84	36.19	36.59	549,432	+0.31(+0.84%)
Jun 21, 2018	37.13	37.21	36.20	36.28	157,675	-0.88(-2.36%)
Jun 20, 2018	37.91	37.91	37.01	37.16	181,717	-0.61(-1.62%)
Jun 19, 2018	38.40	38.40	37.16	37.77	110,486	-1.08(-2.78%)
Jun 18, 2018	38.53	39.17	38.17	38.85	215,413	-0.07(-0.17%)
Jun 15, 2018		38.69	38.38	38.92	233,633	+0.23(+0.59%)
Jun 14, 2018	39.32	39.37	38.41	38.69	200,368	-0.37(-0.95%)
Jun 13, 2018	38.62	39.21	38.43	39.06	192,615	+0.45(+1.16%)
Jun 12, 2018	38.30	38.79	38.09	38.61	202,704	+0.43(+1.12%)
Jun 11, 2018	37.74	38.32	37.56	38.18	104,862	+0.36(+0.96%)
Jun 08, 2018	37.78	38.39	37.47	37.82	376,527	+0.17(+0.46%)
Jun 07, 2018	37.35	37.82	36.91	37.65	268,426	+0.42(+1.13%)
Jun 06, 2018		37.27		37.23	116,955	+0.57(+1.56%)
Jun 05, 2018	36.38	36.94	36.29	36.66	121,672	+0.24(+0.66%)
Jun 04, 2018	35.79	36.45	35.37	36.42	183,294	+0.75(+2.11%)
Jun 01, 2018	35.15	35.70	35.15	35.66	163,968	+0.81(+2.33%)
May 31, 2018	35.72	35.94	34.85	34.85	233,439	-0.97(-2.72%)
May 30, 2018	35.88	36.59	35.81	35.83	184,458	+0.17(+0.48%)
May 29, 2018	35.79	36.44	35.55	35.65	243,583	-0.57(-1.58%)
May 25, 2018		36.23	36.23	36.23	0	-0.29(-0.78%)
May 24, 2018	36.84	37.00	36.46	36.51	119,949	-0.49(-1.32%)
May 23, 2018	37.10	37.12	36.52	37.00	124,894	-0.13(-0.36%)
May 22, 2018	37.79	37.79	37.11	37.13	154,689	-0.51(-1.34%)
May 21, 2018	37.50	38.00	37.20	37.64	177,630	+0.40(+1.08%)
May 18, 2018	36.50	37.65	36.17	37.24	308,279	+0.88(+2.42%)
May 17, 2018	36.01	36.60	35.69	36.36	241,531	+0.31(+0.87%)
May 16, 2018	35.84	36.33	35.75	36.04	226,728	+0.23(+0.64%)
May 15, 2018	35.73	36.16	35.41	35.82	280,287	-0.17(-0.48%)
May 14, 2018	35.25	36.12	35.25	35.99	261,632	+0.56(+1.59%)
May 11, 2018	35.58	35.85	35.36	35.42	175,344	-0.29(-0.80%)
May 10, 2018	35.28	35.96	34.86	35.71	296,199	+0.37(+1.05%)
May 09, 2018	33.92	35.39	33.82	35.34	281,691	+1.81(+5.41%)
May 08, 2018	32.60	33.70	32.58	33.52	300,196	+0.78(+2.39%)
May 07, 2018	34.91	34.91	32.28	32.74	426,484	-1.92(-5.54%)
May 04, 2018	34.82	35.30	33.63	34.66	278,659	+0.01(+0.03%)
May 03, 2018	35.05	35.26	34.03	34.65	172,132	-0.47(-1.33%)
May 02, 2018	34.79	35.79	34.65	35.12	248,094	+0.33(+0.96%)