Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.51	25.07	24.33	24.48	186,874	-0.24(-0.97%)
Jul 30, 2019	24.05	24.88	23.72	24.71	114,035	+0.40(+1.65%)
Jul 29, 2019	24.88	25.01	24.15	24.31	112,851	-0.75(-3.01%)
Jul 26, 2019	24.30	25.20	24.06	25.07	140,481	+0.93(+3.84%)
Jul 25, 2019	25.29	25.29	24.04	24.14	110,009	-1.15(-4.53%)
Jul 24, 2019	24.48	25.36	24.47	25.29	114,294	+0.87(+3.56%)
Jul 23, 2019	24.05	24.73	24.05	24.42	166,023	+0.54(+2.28%)
Jul 22, 2019	23.72	23.93	23.55	23.87	113,312	+0.15(+0.64%)
Jul 19, 2019	23.64	24.18	23.64	23.72	192,650	+0.06(+0.24%)
Jul 18, 2019	23.55	23.81	23.34	23.66	100,634	+0.08(+0.32%)
Jul 17, 2019	23.83	23.90	23.54	23.59	114,256	-0.30(-1.24%)
Jul 16, 2019	23.45	24.30	23.45	23.88	110,492	+0.45(+1.91%)
Jul 15, 2019	23.54	23.60	23.12	23.43	134,793	+0.01(+0.04%)
Jul 12, 2019	22.67	23.64	22.63	23.43	123,300	+0.73(+3.24%)
Jul 11, 2019	23.32	23.32	22.53	22.69	169,150	-0.63(-2.70%)
Jul 10, 2019	23.37	23.68	23.22	23.32	157,394	+0.15(+0.66%)
Jul 09, 2019	23.35	23.60	22.81	23.17	229,106	-0.40(-1.70%)
Jul 08, 2019	23.94	24.04	23.50	23.57	136,814	-0.54(-2.26%)
Jul 05, 2019	23.62	24.24	23.55	24.11	75,740	+0.24(+1.00%)
Jul 03, 2019	23.29	23.98	23.14	23.87	74,692	+0.64(+2.75%)
Jul 02, 2019	23.92	23.92	23.10	23.23	89,482	-0.75(-3.14%)
Jul 01, 2019	23.67	24.05	23.46	23.99	336,455	+0.67(+2.87%)
Jun 28, 2019	23.18	23.70	23.18	23.32	716,442	+0.20(+0.87%)
Jun 27, 2019	22.65	23.13	22.49	23.12	178,387	+0.50(+2.19%)
Jun 26, 2019	23.53	23.53	22.44	22.62	157,826	-0.88(-3.74%)
Jun 25, 2019	23.76	23.76	23.44	23.50	91,859	-0.33(-1.40%)
Jun 24, 2019	24.29	24.86	23.80	23.84	132,589	-0.57(-2.35%)
Jun 21, 2019	24.98	25.10	24.06	24.41	386,558	-0.75(-3.00%)
Jun 20, 2019	24.98	25.16	24.53	25.16	111,721	+0.61(+2.49%)
Jun 19, 2019	25.35	25.36	24.53	24.55	106,186	-0.73(-2.87%)
Jun 18, 2019	25.23	25.58	25.01	25.28	95,696	+0.34(+1.38%)
Jun 17, 2019	25.22	25.70	24.86	24.93	144,417	-0.33(-1.32%)
Jun 14, 2019	25.61	25.61	25.15	25.27	93,339	-0.34(-1.34%)
Jun 13, 2019	25.11	25.78	25.11	25.61	94,020	+0.71(+2.84%)
Jun 12, 2019	25.24	25.27	24.80	24.90	243,536	-0.49(-1.92%)
Jun 11, 2019	25.47	25.84	25.30	25.39	281,592	+0.28(+1.10%)
Jun 10, 2019	25.30	25.44	24.83	25.11	154,462	+0.23(+0.92%)
Jun 07, 2019	24.79	25.08	24.32	24.89	97,739	+0.33(+1.36%)
Jun 06, 2019	24.51	24.68	24.06	24.55	118,330	+0.00(+0.00%)
Jun 05, 2019	25.37	25.37	24.38	24.55	94,116	-0.67(-2.65%)
Jun 04, 2019	24.46	25.23	24.25	25.22	167,754	+1.16(+4.84%)
Jun 03, 2019	23.41	24.09	23.34	24.06	155,707	+0.78(+3.36%)
May 31, 2019	23.62	23.77	23.01	23.27	148,128	-0.77(-3.22%)
May 30, 2019	24.69	24.88	23.96	24.05	135,734	-0.61(-2.48%)
May 29, 2019	24.76	24.82	24.20	24.66	173,373	-0.23(-0.92%)
May 28, 2019	25.10	25.31	24.84	24.89	119,122	-0.30(-1.18%)
May 24, 2019	25.38	25.38	24.90	25.18	120,995	-0.04(-0.15%)
May 23, 2019	25.83	25.83	24.96	25.22	130,404	-0.99(-3.79%)
May 22, 2019	26.52	26.53	26.00	26.21	143,558	-0.45(-1.68%)
May 21, 2019	26.10	26.97	26.08	26.66	207,942	+1.01(+3.94%)
May 20, 2019	25.70	26.25	25.54	25.65	196,250	-0.33(-1.29%)
May 17, 2019	26.26	26.45	25.96	25.98	155,775	-0.60(-2.26%)
May 16, 2019	26.45	26.75	26.27	26.59	137,407	+0.28(+1.05%)
May 15, 2019	25.53	26.49	25.53	26.31	165,535	+0.42(+1.62%)
May 14, 2019	26.32	26.46	25.37	25.89	238,581	-0.48(-1.81%)
May 13, 2019	27.07	27.13	26.30	26.37	130,872	-1.43(-5.15%)
May 10, 2019	27.90	27.98	27.09	27.80	153,471	-0.32(-1.12%)
May 09, 2019	28.57	28.74	27.70	28.11	137,483	-0.97(-3.35%)
May 08, 2019	29.78	29.78	28.95	29.09	189,989	-0.75(-2.53%)
May 07, 2019	30.55	30.55	29.57	29.84	272,393	-1.11(-3.58%)
May 06, 2019	31.07	31.11	30.26	30.95	283,485	-0.91(-2.85%)
May 03, 2019	28.86	32.09	28.74	31.85	277,086	+3.23(+11.27%)
May 02, 2019	28.09	28.83	28.09	28.63	223,441	+0.48(+1.70%)