Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	22.62	22.62	21.47	21.87	185,684	-0.97(-4.25%)
Oct 30, 2019	22.96	23.14	22.62	22.84	176,922	-0.12(-0.54%)
Oct 29, 2019	22.64	23.11	22.61	22.96	264,920	+0.14(+0.63%)
Oct 28, 2019	22.73	23.06	22.73	22.82	124,493	+0.27(+1.19%)
Oct 25, 2019	21.83	22.66	21.70	22.55	114,701	+0.61(+2.80%)
Oct 24, 2019	22.21	22.41	21.65	21.93	137,490	-0.10(-0.44%)
Oct 23, 2019	21.79	22.26	21.65	22.03	91,975	+0.15(+0.70%)
Oct 22, 2019	21.93	22.14	21.42	21.88	79,804	-0.11(-0.48%)
Oct 21, 2019	22.01	22.42	21.94	21.98	137,143	+0.31(+1.42%)
Oct 18, 2019	22.63	22.72	21.65	21.67	159,457	-1.15(-5.05%)
Oct 17, 2019	22.99	23.07	22.59	22.83	119,128	+0.07(+0.30%)
Oct 16, 2019	22.49	23.21	22.49	22.76	207,488	+0.03(+0.13%)
Oct 15, 2019	22.91	23.08	22.52	22.73	203,425	-0.20(-0.88%)
Oct 14, 2019	22.58	23.07	22.42	22.93	132,395	+0.26(+1.14%)
Oct 11, 2019	22.23	23.04	22.10	22.67	113,868	+0.96(+4.42%)
Oct 10, 2019	21.62	21.83	21.51	21.71	96,716	+0.00(+0.00%)
Oct 09, 2019	22.27	22.27	21.52	21.71	93,649	-0.17(-0.79%)
Oct 08, 2019	22.30	22.47	21.87	21.89	115,712	-0.73(-3.23%)
Oct 07, 2019	22.42	22.88	22.24	22.62	328,532	+0.05(+0.21%)
Oct 04, 2019	22.64	22.82	22.11	22.57	126,879	-0.09(-0.38%)
Oct 03, 2019	22.77	22.86	22.18	22.65	106,380	-0.22(-0.97%)
Oct 02, 2019	22.76	22.92	22.37	22.88	133,936	-0.21(-0.92%)
Oct 01, 2019	24.77	25.24	23.04	23.09	204,804	-1.62(-6.57%)
Sep 30, 2019	24.91	24.96	24.52	24.71	106,319	-0.14(-0.58%)
Sep 27, 2019	24.92	25.15	24.70	24.85	97,839	-0.09(-0.35%)
Sep 26, 2019	24.85	25.06	24.46	24.94	108,013	-0.02(-0.08%)
Sep 25, 2019	24.30	25.05	24.24	24.96	103,055	+0.53(+2.16%)
Sep 24, 2019	25.09	25.31	24.24	24.43	125,739	-0.63(-2.53%)
Sep 23, 2019	24.73	25.17	24.66	25.07	92,849	+0.06(+0.23%)
Sep 20, 2019	25.12	25.12	24.59	25.01	397,603	-0.07(-0.27%)
Sep 19, 2019	25.25	25.91	25.04	25.08	155,103	-0.14(-0.57%)
Sep 18, 2019	25.63	25.74	24.87	25.22	181,696	-0.51(-1.98%)
Sep 17, 2019	25.66	25.75	25.17	25.73	101,525	-0.11(-0.41%)
Sep 16, 2019	25.72	26.14	25.42	25.83	118,217	-0.04(-0.15%)
Sep 13, 2019	25.64	26.15	25.01	25.87	163,933	+0.58(+2.28%)
Sep 12, 2019	25.34	25.38	24.36	25.30	116,995	-0.03(-0.11%)
Sep 11, 2019	24.64	25.35	23.96	25.33	144,857	+0.88(+3.62%)
Sep 10, 2019	23.29	24.45	23.29	24.44	117,461	+1.00(+4.26%)
Sep 09, 2019	22.76	23.48	22.67	23.44	154,360	+0.81(+3.57%)
Sep 06, 2019	22.58	22.80	22.17	22.64	126,150	-0.17(-0.76%)
Sep 05, 2019	22.18	23.09	22.04	22.81	154,450	+0.94(+4.31%)
Sep 04, 2019	21.68	21.91	21.49	21.87	117,661	+0.48(+2.25%)
Sep 03, 2019	21.18	21.46	20.95	21.39	156,824	-0.08(-0.36%)
Aug 30, 2019	21.62	21.78	21.33	21.46	85,245	-0.03(-0.13%)
Aug 29, 2019	21.11	21.76	21.11	21.49	98,097	+0.81(+3.90%)
Aug 28, 2019	20.42	21.17	20.42	20.69	188,268	+0.16(+0.80%)
Aug 27, 2019	21.24	21.36	20.47	20.52	99,072	-0.46(-2.20%)
Aug 26, 2019	20.94	21.06	20.57	20.98	96,800	+0.37(+1.77%)
Aug 23, 2019	21.14	21.45	20.55	20.62	264,167	-0.79(-3.68%)
Aug 22, 2019	21.70	21.89	21.13	21.41	125,779	-0.28(-1.29%)
Aug 21, 2019	21.76	21.88	21.44	21.68	123,572	+0.34(+1.58%)
Aug 20, 2019	21.18	21.53	20.74	21.35	234,067	-0.08(-0.36%)
Aug 19, 2019	21.96	22.28	21.34	21.42	184,422	-0.22(-1.02%)
Aug 16, 2019	21.07	21.77	20.93	21.65	106,790	+0.81(+3.87%)
Aug 15, 2019	20.68	20.96	20.48	20.84	117,773	+0.22(+1.07%)
Aug 14, 2019	21.10	21.18	20.45	20.62	180,038	-1.16(-5.34%)
Aug 13, 2019	21.49	22.43	21.48	21.78	145,917	+0.16(+0.76%)
Aug 12, 2019	21.80	22.06	21.31	21.62	129,877	-0.50(-2.26%)
Aug 09, 2019	22.62	22.62	21.91	22.12	144,157	-0.66(-2.91%)
Aug 08, 2019	22.08	23.16	22.03	22.78	185,766	+0.93(+4.27%)
Aug 07, 2019	21.68	22.02	21.55	21.85	138,448	-0.25(-1.13%)
Aug 06, 2019	22.43	22.54	21.42	22.10	171,035	-0.22(-0.99%)
Aug 05, 2019	23.54	23.73	21.90	22.32	349,024	-1.76(-7.30%)
Aug 02, 2019	23.32	24.56	23.32	24.08	187,248	+0.59(+2.49%)