Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.80	12.07	11.08	11.38	281,861	-0.37(-3.19%)
May 28, 2020	12.30	12.30	11.69	11.75	231,054	-0.38(-3.17%)
May 27, 2020	12.17	12.36	11.63	12.13	221,958	+0.25(+2.10%)
May 26, 2020	11.21	12.07	11.19	11.88	487,041	+1.17(+10.94%)
May 22, 2020	11.05	11.20	10.58	10.71	104,292	-0.32(-2.88%)
May 21, 2020	10.89	11.25	10.74	11.03	142,977	+0.11(+0.97%)
May 20, 2020	10.64	11.05	10.57	10.92	172,194	+0.49(+4.70%)
May 19, 2020	10.86	11.00	10.39	10.43	144,052	-0.54(-4.90%)
May 18, 2020	10.65	11.16	10.65	10.97	373,804	+0.84(+8.25%)
May 15, 2020	10.41	10.49	10.10	10.14	165,182	-0.26(-2.50%)
May 14, 2020	9.713	10.49	9.377	10.40	177,020	+0.36(+3.54%)
May 13, 2020	10.83	10.88	9.713	10.04	257,429	-0.90(-8.25%)
May 12, 2020	11.04	11.61	10.92	10.94	217,977	-0.12(-1.13%)
May 11, 2020	10.87	11.19	10.57	11.07	179,407	-0.16(-1.45%)
May 08, 2020	10.56	11.32	10.54	11.23	233,357	+0.65(+6.18%)
May 07, 2020	11.07	11.26	10.44	10.58	215,247	-0.28(-2.57%)
May 06, 2020	11.59	12.14	10.79	10.86	359,628	-0.87(-7.45%)
May 05, 2020	11.38	12.36	11.24	11.73	627,167	+0.73(+6.64%)
May 04, 2020	11.53	11.53	10.75	11.00	359,411	-0.79(-6.68%)
May 01, 2020	12.65	13.43	11.74	11.79	740,458	+0.09(+0.74%)
Apr 30, 2020	11.62	12.61	11.26	11.70	413,682	-0.13(-1.14%)
Apr 29, 2020	10.81	11.95	10.68	11.84	341,839	+1.39(+13.34%)
Apr 28, 2020	10.45	10.66	9.944	10.44	253,052	+0.34(+3.33%)
Apr 27, 2020	9.137	10.23	8.983	10.11	262,475	+1.00(+10.97%)
Apr 24, 2020	9.194	9.281	8.580	9.108	123,340	+0.14(+1.61%)
Apr 23, 2020	8.810	9.468	8.810	8.964	170,875	+0.16(+1.86%)
Apr 22, 2020	8.724	8.973	8.455	8.801	228,409	+0.33(+3.85%)
Apr 21, 2020	8.272	8.628	8.157	8.474	280,769	-0.18(-2.11%)
Apr 20, 2020	9.838	9.925	8.637	8.656	265,791	-1.44(-14.27%)
Apr 17, 2020	9.829	10.37	9.334	10.10	233,357	+0.61(+6.48%)
Apr 16, 2020	9.425	9.713	8.781	9.483	308,516	-0.01(-0.10%)
Apr 15, 2020	10.79	10.87	9.463	9.492	176,309	-1.83(-16.13%)
Apr 14, 2020	11.73	12.06	11.16	11.32	358,158	-0.12(-1.01%)
Apr 13, 2020	11.27	11.80	10.76	11.43	316,321	+0.25(+2.23%)
Apr 09, 2020	11.63	11.86	10.77	11.18	358,467	-0.09(-0.77%)
Apr 08, 2020	11.20	11.65	10.76	11.27	261,994	+0.34(+3.08%)
Apr 07, 2020	11.23	11.93	10.66	10.93	304,639	+0.13(+1.25%)
Apr 06, 2020	9.761	11.05	9.761	10.80	327,506	+1.42(+15.16%)
Apr 03, 2020	11.05	11.45	8.935	9.377	500,647	-1.71(-15.42%)
Apr 02, 2020	9.483	11.43	9.387	11.09	765,437	+1.48(+15.40%)
Apr 01, 2020	8.647	9.704	8.483	9.608	335,091	+0.44(+4.82%)
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%)