Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.262	9.242	7.869	9.166	486,325	+0.96(+11.71%)
Mar 30, 2020	8.637	8.637	7.744	8.205	442,108	-0.38(-4.47%)
Mar 27, 2020	9.118	9.118	8.311	8.589	476,604	-1.00(-10.42%)
Mar 26, 2020	9.723	10.18	9.252	9.588	505,271	-0.08(-0.80%)
Mar 25, 2020	10.24	10.73	9.627	9.665	412,129	-0.45(-4.46%)
Mar 24, 2020	11.67	11.91	9.925	10.12	376,117	-1.14(-10.15%)
Mar 23, 2020	11.97	11.99	10.76	11.26	336,085	-1.11(-9.01%)
Mar 20, 2020	12.68	12.68	11.40	12.37	528,646	-0.22(-1.75%)
Mar 19, 2020	11.77	13.78	11.65	12.60	366,359	+0.68(+5.73%)
Mar 18, 2020	12.13	13.14	10.97	11.91	253,435	-1.05(-8.08%)
Mar 17, 2020	12.13	12.98	10.21	12.96	471,280	+1.21(+10.30%)
Mar 16, 2020	8.166	12.58	8.166	11.75	577,750	+1.47(+14.30%)
Mar 13, 2020	8.618	10.28	7.801	10.28	451,207	+2.10(+25.73%)
Mar 12, 2020	8.205	8.887	7.936	8.176	467,531	-0.79(-8.79%)
Mar 11, 2020	9.540	9.886	8.858	8.964	348,402	-0.78(-7.99%)
Mar 10, 2020	9.396	9.829	8.637	9.742	371,112	+0.73(+8.10%)
Mar 09, 2020	11.03	11.03	9.002	9.012	465,872	-2.58(-22.29%)
Mar 06, 2020	12.65	12.79	11.47	11.60	552,273	-1.66(-12.54%)
Mar 05, 2020	13.70	13.85	13.21	13.26	431,417	-0.83(-5.87%)
Mar 04, 2020	14.30	14.30	13.51	14.08	345,640	+0.03(+0.20%)
Mar 03, 2020	13.83	14.47	13.65	14.06	451,754	+0.54(+3.98%)
Mar 02, 2020	14.13	14.14	13.28	13.52	406,327	-0.44(-3.17%)
Feb 28, 2020	13.64	14.13	13.55	13.96	1,339,778	+0.27(+1.96%)
Feb 27, 2020	13.50	14.64	13.50	13.69	488,174	-0.02(-0.14%)
Feb 26, 2020	13.66	13.89	13.56	13.71	501,584	+0.07(+0.49%)
Feb 25, 2020	15.77	15.79	13.64	13.64	628,579	-2.22(-13.99%)
Feb 24, 2020	16.52	16.62	15.39	15.86	292,939	-1.17(-6.88%)
Feb 21, 2020	17.48	18.61	16.64	17.03	741,395	-1.74(-9.26%)
Feb 20, 2020	18.73	19.24	18.71	18.77	140,798	+0.00(+0.00%)
Feb 19, 2020	18.55	19.00	18.45	18.77	505,541	+0.32(+1.72%)
Feb 18, 2020	18.63	18.65	18.12	18.46	174,708	-0.19(-1.03%)
Feb 14, 2020	18.15	18.69	18.10	18.65	124,693	+0.55(+3.03%)
Feb 13, 2020	18.32	18.68	17.86	18.10	171,391	-0.43(-2.33%)
Feb 12, 2020	18.66	19.06	18.01	18.53	228,215	-0.12(-0.67%)
Feb 11, 2020	18.20	18.85	18.16	18.66	140,381	+0.64(+3.57%)
Feb 10, 2020	17.98	18.03	17.63	18.01	160,156	-0.03(-0.16%)
Feb 07, 2020	18.37	18.37	17.84	18.04	101,898	-0.50(-2.69%)
Feb 06, 2020	19.33	19.40	18.47	18.54	145,901	-0.67(-3.50%)
Feb 05, 2020	18.98	19.28	18.69	19.22	264,409	+0.61(+3.31%)
Feb 04, 2020	18.70	18.83	18.24	18.60	407,398	+0.31(+1.68%)
Feb 03, 2020	18.24	18.57	18.08	18.29	267,463	+0.31(+1.71%)
Jan 31, 2020	18.15	18.24	17.75	17.99	311,005	-0.29(-1.58%)
Jan 30, 2020	17.68	18.27	17.33	18.27	254,322	+0.37(+2.04%)
Jan 29, 2020	17.60	17.97	17.52	17.91	200,468	+0.49(+2.81%)
Jan 28, 2020	17.66	17.66	17.17	17.42	223,948	+0.05(+0.28%)
Jan 27, 2020	17.38	17.67	17.07	17.37	324,710	-0.39(-2.22%)
Jan 24, 2020	17.39	17.94	17.13	17.76	536,452	+0.39(+2.27%)
Jan 23, 2020	16.86	17.37	16.56	17.37	463,899	+0.46(+2.73%)
Jan 22, 2020	16.21	16.91	16.12	16.91	318,170	+0.79(+4.89%)
Jan 21, 2020	15.70	16.23	15.54	16.12	310,350	+0.27(+1.70%)
Jan 17, 2020	15.96	16.00	15.73	15.85	185,270	-0.06(-0.36%)
Jan 16, 2020	15.69	16.07	15.69	15.91	111,700	+0.33(+2.10%)
Jan 15, 2020	15.68	15.94	15.31	15.58	143,661	-0.22(-1.40%)
Jan 14, 2020	15.36	16.16	15.33	15.80	149,736	+0.43(+2.81%)
Jan 13, 2020	15.26	15.65	15.08	15.37	266,940	+0.13(+0.88%)
Jan 10, 2020	15.58	15.58	15.21	15.24	276,553	-0.37(-2.34%)
Jan 09, 2020	16.60	16.60	15.49	15.60	356,692	-0.86(-5.25%)
Jan 08, 2020	17.17	17.20	16.29	16.47	289,977	-0.75(-4.35%)
Jan 07, 2020	17.43	17.62	17.12	17.22	148,700	-0.38(-2.18%)
Jan 06, 2020	18.15	18.27	17.58	17.60	171,162	-0.71(-3.88%)
Jan 03, 2020	18.65	18.84	17.68	18.31	246,472	-0.72(-3.79%)