Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.04	23.56	23.04	23.18	720,701	+0.20(+0.87%)
Jun 27, 2019	22.52	22.99	22.35	22.98	179,448	+0.49(+2.19%)
Jun 26, 2019	23.39	23.39	22.31	22.49	158,765	-0.87(-3.74%)
Jun 25, 2019	23.62	23.62	23.30	23.36	92,405	-0.33(-1.40%)
Jun 24, 2019	24.15	24.71	23.66	23.69	133,377	-0.57(-2.35%)
Jun 21, 2019	24.83	24.95	23.91	24.26	388,856	-0.75(-3.00%)
Jun 20, 2019	24.83	25.01	24.39	25.01	112,385	+0.61(+2.49%)
Jun 19, 2019	25.20	25.21	24.39	24.41	106,817	-0.72(-2.87%)
Jun 18, 2019	25.08	25.43	24.86	25.13	96,265	+0.34(+1.38%)
Jun 17, 2019	25.07	25.55	24.71	24.79	145,276	-0.33(-1.32%)
Jun 14, 2019	25.46	25.46	25.00	25.12	93,894	-0.34(-1.34%)
Jun 13, 2019	24.97	25.63	24.97	25.46	94,579	+0.70(+2.84%)
Jun 12, 2019	25.09	25.12	24.65	24.76	244,983	-0.48(-1.92%)
Jun 11, 2019	25.32	25.69	25.15	25.24	283,266	+0.28(+1.10%)
Jun 10, 2019	25.15	25.29	24.69	24.97	155,380	+0.23(+0.92%)
Jun 07, 2019	24.64	24.93	24.18	24.74	98,320	+0.33(+1.36%)
Jun 06, 2019	24.37	24.53	23.91	24.41	119,034	+0.00(+0.00%)
Jun 05, 2019	25.22	25.22	24.24	24.41	94,675	-0.66(-2.65%)
Jun 04, 2019	24.31	25.08	24.10	25.07	168,752	+1.16(+4.84%)
Jun 03, 2019	23.27	23.95	23.20	23.91	156,633	+0.78(+3.36%)
May 31, 2019	23.48	23.63	22.87	23.14	149,008	-0.77(-3.22%)
May 30, 2019	24.55	24.73	23.82	23.90	136,541	-0.61(-2.48%)
May 29, 2019	24.62	24.67	24.06	24.51	174,403	-0.23(-0.92%)
May 28, 2019	24.95	25.16	24.69	24.74	119,831	-0.29(-1.17%)
May 24, 2019	25.23	25.23	24.75	25.03	121,715	-0.04(-0.15%)
May 23, 2019	25.68	25.68	24.81	25.07	131,179	-0.99(-3.79%)
May 22, 2019	26.36	26.37	25.85	26.06	144,412	-0.45(-1.68%)
May 21, 2019	25.94	26.81	25.92	26.50	209,178	+1.01(+3.95%)
May 20, 2019	25.55	26.10	25.39	25.50	197,416	-0.33(-1.29%)
May 17, 2019	26.11	26.30	25.81	25.83	156,701	-0.60(-2.26%)
May 16, 2019	26.30	26.60	26.11	26.43	138,224	+0.28(+1.05%)
May 15, 2019	25.37	26.33	25.37	26.15	166,519	+0.42(+1.62%)
May 14, 2019	26.16	26.31	25.22	25.74	239,999	-0.47(-1.81%)
May 13, 2019	26.91	26.97	26.14	26.21	131,650	-1.42(-5.15%)
May 10, 2019	27.74	27.81	26.93	27.63	154,383	-0.31(-1.12%)
May 09, 2019	28.40	28.57	27.54	27.95	138,301	-0.97(-3.35%)
May 08, 2019	29.61	29.61	28.78	28.91	191,119	-0.75(-2.53%)
May 07, 2019	30.37	30.37	29.40	29.66	274,013	-1.10(-3.58%)
May 06, 2019	30.89	30.93	30.08	30.76	285,170	-0.90(-2.85%)
May 03, 2019	28.69	31.90	28.57	31.67	278,733	+3.21(+11.27%)
May 02, 2019	27.93	28.66	27.93	28.46	224,769	+0.47(+1.70%)
May 01, 2019	28.67	29.06	27.91	27.98	515,354	-0.70(-2.45%)
Apr 30, 2019	29.01	29.01	28.66	28.69	164,685	-0.27(-0.92%)
Apr 29, 2019	28.66	29.08	28.42	28.95	88,618	+0.29(+1.03%)
Apr 26, 2019	28.15	28.70	28.04	28.66	75,136	+0.51(+1.82%)
Apr 25, 2019	28.70	28.91	28.11	28.15	82,559	-0.71(-2.47%)
Apr 24, 2019	28.82	29.16	28.66	28.86	159,807	-0.10(-0.36%)
Apr 23, 2019	28.50	29.17	28.23	28.96	135,946	+0.49(+1.73%)
Apr 22, 2019	28.71	28.92	28.40	28.47	52,223	-0.31(-1.09%)
Apr 18, 2019	28.88	29.11	28.46	28.78	76,612	-0.17(-0.59%)
Apr 17, 2019	29.42	29.45	28.91	28.95	90,516	-0.25(-0.85%)
Apr 16, 2019	28.95	29.21	28.69	29.20	98,047	+0.34(+1.18%)
Apr 15, 2019	29.10	29.12	28.79	28.86	65,118	-0.11(-0.39%)
Apr 12, 2019	29.02	29.36	28.80	28.97	79,352	+0.28(+0.99%)
Apr 11, 2019	28.82	29.07	28.33	28.69	116,293	-0.15(-0.53%)
Apr 10, 2019	28.34	29.00	28.09	28.84	123,313	+0.53(+1.88%)
Apr 09, 2019	28.47	28.56	28.09	28.31	240,138	-0.24(-0.83%)
Apr 08, 2019	28.76	28.88	28.34	28.54	147,142	-0.41(-1.41%)
Apr 05, 2019	28.95	29.19	28.82	28.95	126,878	+0.07(+0.23%)
Apr 04, 2019	28.05	29.01	28.05	28.89	175,379	+0.89(+3.19%)
Apr 03, 2019	27.81	28.35	27.71	27.99	142,138	+0.46(+1.65%)
Apr 02, 2019	27.94	28.18	27.52	27.54	116,199	-0.42(-1.49%)