Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.35	19.48	19.12	19.43	66,208	+0.17(+0.90%)
Nov 27, 2019	19.39	19.47	19.17	19.26	79,845	-0.04(-0.20%)
Nov 26, 2019	19.43	19.61	19.12	19.30	115,357	-0.27(-1.37%)
Nov 25, 2019	19.15	19.74	18.98	19.57	131,215	+0.61(+3.19%)
Nov 22, 2019	18.74	19.05	18.56	18.96	182,281	+0.31(+1.65%)
Nov 21, 2019	19.24	19.24	18.38	18.65	205,308	-0.61(-3.19%)
Nov 20, 2019	19.68	19.77	19.12	19.27	240,199	-0.56(-2.81%)
Nov 19, 2019	19.93	19.96	19.62	19.83	357,476	-0.33(-1.62%)
Nov 18, 2019	20.63	20.82	20.06	20.15	147,890	-0.68(-3.27%)
Nov 15, 2019	21.61	21.61	20.82	20.84	150,634	-0.57(-2.65%)
Nov 14, 2019	21.72	21.79	21.33	21.40	126,332	-0.38(-1.76%)
Nov 13, 2019	22.22	22.22	21.71	21.79	128,301	-0.76(-3.37%)
Nov 12, 2019	22.84	22.90	22.37	22.55	113,028	-0.30(-1.30%)
Nov 11, 2019	22.85	23.17	22.55	22.84	129,061	-0.26(-1.12%)
Nov 08, 2019	23.20	23.36	22.93	23.10	101,603	-0.30(-1.27%)
Nov 07, 2019	23.10	23.58	23.03	23.40	178,313	+0.67(+2.96%)
Nov 06, 2019	23.31	23.32	22.67	22.73	154,764	-0.60(-2.55%)
Nov 05, 2019	22.63	23.87	22.63	23.32	257,862	+0.71(+3.14%)
Nov 04, 2019	21.87	22.79	21.33	22.61	198,796	+0.73(+3.34%)
Nov 01, 2019	19.92	22.01	19.74	21.88	249,427	+0.02(+0.09%)
Oct 31, 2019	22.61	22.61	21.46	21.86	185,713	-0.97(-4.25%)
Oct 30, 2019	22.96	23.13	22.61	22.83	176,950	-0.12(-0.54%)
Oct 29, 2019	22.63	23.10	22.60	22.96	264,963	+0.14(+0.63%)
Oct 28, 2019	22.73	23.05	22.73	22.81	124,513	+0.27(+1.19%)
Oct 25, 2019	21.82	22.66	21.70	22.55	114,719	+0.61(+2.80%)
Oct 24, 2019	22.21	22.41	21.64	21.93	137,512	-0.10(-0.44%)
Oct 23, 2019	21.79	22.26	21.64	22.03	91,990	+0.15(+0.70%)
Oct 22, 2019	21.93	22.13	21.41	21.87	79,817	-0.11(-0.48%)
Oct 21, 2019	22.01	22.42	21.94	21.98	137,165	+0.31(+1.42%)
Oct 18, 2019	22.62	22.72	21.64	21.67	159,483	-1.15(-5.05%)
Oct 17, 2019	22.99	23.06	22.58	22.82	119,147	+0.07(+0.30%)
Oct 16, 2019	22.49	23.20	22.49	22.76	207,522	+0.03(+0.13%)
Oct 15, 2019	22.91	23.07	22.52	22.73	203,458	-0.20(-0.88%)
Oct 14, 2019	22.57	23.07	22.42	22.93	132,417	+0.26(+1.14%)
Oct 11, 2019	22.23	23.04	22.10	22.67	113,887	+0.96(+4.42%)
Oct 10, 2019	21.61	21.82	21.51	21.71	96,732	+0.00(+0.00%)
Oct 09, 2019	22.27	22.27	21.51	21.71	93,664	-0.17(-0.79%)
Oct 08, 2019	22.30	22.47	21.86	21.88	115,730	-0.73(-3.23%)
Oct 07, 2019	22.42	22.87	22.24	22.61	328,584	+0.05(+0.21%)
Oct 04, 2019	22.63	22.81	22.10	22.56	126,899	-0.09(-0.38%)
Oct 03, 2019	22.77	22.85	22.18	22.65	106,397	-0.22(-0.97%)
Oct 02, 2019	22.76	22.92	22.36	22.87	133,957	-0.21(-0.92%)
Oct 01, 2019	24.76	25.23	23.04	23.08	204,837	-1.62(-6.57%)
Sep 30, 2019	24.91	24.96	24.51	24.71	106,336	-0.14(-0.58%)
Sep 27, 2019	24.92	25.15	24.69	24.85	97,855	-0.09(-0.35%)
Sep 26, 2019	24.85	25.05	24.46	24.94	108,031	-0.02(-0.08%)
Sep 25, 2019	24.29	25.04	24.24	24.96	103,071	+0.53(+2.16%)
Sep 24, 2019	25.09	25.30	24.24	24.43	125,759	-0.63(-2.53%)
Sep 23, 2019	24.73	25.17	24.66	25.06	92,864	+0.06(+0.23%)
Sep 20, 2019	25.12	25.12	24.58	25.00	397,667	-0.07(-0.27%)
Sep 19, 2019	25.24	25.91	25.03	25.07	155,128	-0.14(-0.57%)
Sep 18, 2019	25.63	25.73	24.87	25.22	181,725	-0.51(-1.98%)
Sep 17, 2019	25.66	25.74	25.17	25.72	101,541	-0.11(-0.41%)
Sep 16, 2019	25.72	26.14	25.42	25.83	118,236	-0.04(-0.15%)
Sep 13, 2019	25.64	26.15	25.00	25.87	163,959	+0.58(+2.28%)
Sep 12, 2019	25.34	25.38	24.35	25.29	117,014	-0.03(-0.11%)
Sep 11, 2019	24.64	25.35	23.95	25.32	144,881	+0.88(+3.62%)
Sep 10, 2019	23.29	24.45	23.29	24.44	117,480	+1.00(+4.26%)
Sep 09, 2019	22.76	23.48	22.67	23.44	154,385	+0.81(+3.57%)
Sep 06, 2019	22.57	22.80	22.17	22.63	126,171	-0.17(-0.76%)
Sep 05, 2019	22.18	23.08	22.04	22.80	154,475	+0.94(+4.31%)
Sep 04, 2019	21.68	21.90	21.49	21.86	117,680	+0.48(+2.25%)