Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	29.97	30.35	29.67	30.20	140,493	+0.05(+0.16%)
Jan 30, 2019	29.01	30.19	28.91	30.15	182,455	+1.14(+3.91%)
Jan 29, 2019	28.94	29.49	28.58	29.01	182,091	+0.19(+0.66%)
Jan 28, 2019	28.56	29.33	28.38	28.82	192,261	+0.26(+0.90%)
Jan 25, 2019	28.09	28.62	27.88	28.57	179,375	+0.79(+2.85%)
Jan 24, 2019	27.57	28.07	27.54	27.77	83,373	+0.13(+0.48%)
Jan 23, 2019	27.59	28.03	27.15	27.64	153,241	+0.05(+0.17%)
Jan 22, 2019	27.87	28.23	27.42	27.59	98,525	-0.31(-1.13%)
Jan 18, 2019	27.68	28.45	27.53	27.91	193,624	+0.55(+2.02%)
Jan 17, 2019	26.81	27.55	26.81	27.35	155,323	+0.41(+1.52%)
Jan 16, 2019	26.37	27.35	26.34	26.94	129,801	+0.63(+2.39%)
Jan 15, 2019	26.11	26.34	25.79	26.31	154,455	+0.08(+0.29%)
Jan 14, 2019	26.17	26.57	25.93	26.24	122,230	-0.19(-0.72%)
Jan 11, 2019	26.29	26.58	26.04	26.43	219,713	-0.11(-0.43%)
Jan 10, 2019	26.43	26.76	26.16	26.54	115,778	-0.16(-0.61%)
Jan 09, 2019	26.39	26.95	26.14	26.70	132,760	+0.47(+1.78%)
Jan 08, 2019	25.86	26.41	25.49	26.24	160,996	+0.65(+2.54%)
Jan 07, 2019	25.19	25.72	25.00	25.59	100,688	+0.29(+1.13%)
Jan 04, 2019	24.47	25.36	24.34	25.30	175,079	+1.33(+5.53%)
Jan 03, 2019	23.83	24.78	23.66	23.98	316,392	-0.11(-0.44%)
Jan 02, 2019	22.69	24.43	22.69	24.08	241,007	+0.85(+3.66%)
Dec 31, 2018	23.38	23.77	23.06	23.23	249,889	-0.19(-0.82%)
Dec 28, 2018	23.67	23.84	23.09	23.42	173,403	-0.20(-0.85%)
Dec 27, 2018	22.72	23.62	22.70	23.62	175,953	+0.41(+1.77%)
Dec 26, 2018	21.90	23.24	21.73	23.21	214,467	+1.39(+6.39%)
Dec 24, 2018	21.85	22.46	21.54	21.82	135,788	-0.24(-1.08%)
Dec 21, 2018	22.07	22.69	21.88	22.06	841,974	-0.01(-0.04%)
Dec 20, 2018	22.63	22.98	21.99	22.07	214,025	-0.67(-2.94%)
Dec 19, 2018	23.64	23.95	22.53	22.73	217,608	-0.88(-3.72%)
Dec 18, 2018	22.92	23.96	22.82	23.61	188,855	+0.74(+3.26%)
Dec 17, 2018	23.56	24.03	22.74	22.87	339,975	-0.84(-3.54%)
Dec 14, 2018	23.76	24.23	23.61	23.71	185,452	-0.40(-1.66%)
Dec 13, 2018	24.89	25.01	24.06	24.11	172,613	-0.75(-3.03%)
Dec 12, 2018	25.67	25.81	24.82	24.86	201,625	-0.36(-1.44%)
Dec 11, 2018	24.82	25.66	24.20	25.23	229,985	+1.06(+4.38%)
Dec 10, 2018	24.18	24.34	23.66	24.17	122,407	+0.17(+0.72%)
Dec 07, 2018	24.70	25.23	23.98	23.99	157,582	-0.70(-2.82%)
Dec 06, 2018	24.87	25.14	24.11	24.69	193,527	-0.68(-2.67%)
Dec 04, 2018	27.68	27.70	25.27	25.37	242,135	-2.33(-8.41%)
Dec 03, 2018	27.63	28.59	27.21	27.70	194,064	+0.30(+1.08%)
Nov 30, 2018	26.65	27.46	26.65	27.40	202,111	+0.54(+2.03%)
Nov 29, 2018	26.28	26.98	26.23	26.86	124,416	+0.34(+1.30%)
Nov 28, 2018	25.69	26.52	25.31	26.51	149,050	+0.86(+3.35%)
Nov 27, 2018	25.40	25.75	24.99	25.65	136,933	-0.03(-0.11%)
Nov 26, 2018	25.45	26.11	25.23	25.68	180,495	+0.40(+1.59%)
Nov 23, 2018	25.90	26.13	25.21	25.28	77,114	-1.06(-4.02%)
Nov 21, 2018		26.34	26.34	26.34	0	+0.51(+1.96%)
Nov 20, 2018	26.02	26.16	25.54	25.84	164,620	-0.55(-2.10%)
Nov 19, 2018	25.98	26.63	25.94	26.39	206,094	+0.27(+1.02%)
Nov 16, 2018	25.46	26.22	25.46	26.12	207,140	+0.52(+2.05%)
Nov 15, 2018	25.05	25.75	24.90	25.60	174,232	+0.34(+1.36%)
Nov 14, 2018	25.92	26.10	25.02	25.25	172,387	-0.34(-1.34%)
Nov 13, 2018	25.58	26.03	25.46	25.60	166,101	+0.10(+0.37%)
Nov 12, 2018	25.86	25.98	25.42	25.50	157,736	-0.46(-1.76%)
Nov 09, 2018	26.36	26.78	25.80	25.96	215,627	-0.61(-2.30%)
Nov 08, 2018	27.21	27.21	26.46	26.57	127,928	-0.72(-2.62%)
Nov 07, 2018	26.30	27.31	25.86	27.29	227,319	+1.09(+4.15%)
Nov 06, 2018	25.31	26.54	25.23	26.20	189,781	+0.59(+2.31%)
Nov 05, 2018	24.11	25.92	24.11	25.61	332,490	+1.45(+6.01%)
Nov 02, 2018	25.83	27.56	21.80	24.16	967,075	-3.95(-14.06%)