Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	21.61	21.78	21.33	21.46	85,259	-0.03(-0.13%)
Aug 29, 2019	21.10	21.76	21.10	21.49	98,113	+0.81(+3.90%)
Aug 28, 2019	20.41	21.16	20.41	20.68	188,298	+0.16(+0.80%)
Aug 27, 2019	21.24	21.35	20.47	20.52	99,087	-0.46(-2.20%)
Aug 26, 2019	20.94	21.06	20.57	20.98	96,816	+0.37(+1.77%)
Aug 23, 2019	21.13	21.45	20.55	20.61	264,209	-0.79(-3.68%)
Aug 22, 2019	21.70	21.88	21.12	21.40	125,799	-0.28(-1.29%)
Aug 21, 2019	21.76	21.87	21.44	21.68	123,592	+0.34(+1.58%)
Aug 20, 2019	21.18	21.53	20.74	21.34	234,105	-0.08(-0.36%)
Aug 19, 2019	21.96	22.27	21.33	21.42	184,452	-0.22(-1.02%)
Aug 16, 2019	21.07	21.77	20.92	21.64	106,808	+0.81(+3.87%)
Aug 15, 2019	20.67	20.96	20.48	20.84	117,792	+0.22(+1.07%)
Aug 14, 2019	21.09	21.18	20.45	20.61	180,067	-1.16(-5.34%)
Aug 13, 2019	21.49	22.43	21.47	21.78	145,940	+0.16(+0.76%)
Aug 12, 2019	21.80	22.06	21.31	21.61	129,898	-0.50(-2.26%)
Aug 09, 2019	22.61	22.61	21.90	22.11	144,180	-0.66(-2.91%)
Aug 08, 2019	22.07	23.16	22.03	22.78	185,796	+0.93(+4.27%)
Aug 07, 2019	21.68	22.02	21.55	21.84	138,470	-0.25(-1.13%)
Aug 06, 2019	22.43	22.54	21.41	22.09	171,062	-0.22(-0.99%)
Aug 05, 2019	23.53	23.73	21.89	22.31	349,080	-1.76(-7.30%)
Aug 02, 2019	23.31	24.55	23.31	24.07	187,278	+0.59(+2.50%)
Aug 01, 2019	25.81	25.81	23.42	23.49	241,844	-1.14(-4.64%)
Jul 31, 2019	24.67	25.23	24.49	24.63	185,702	-0.24(-0.97%)
Jul 30, 2019	24.20	25.03	23.87	24.87	113,320	+0.40(+1.65%)
Jul 29, 2019	25.03	25.17	24.30	24.47	112,143	-0.76(-3.01%)
Jul 26, 2019	24.46	25.36	24.21	25.23	139,600	+0.93(+3.84%)
Jul 25, 2019	25.45	25.45	24.19	24.29	109,320	-1.15(-4.53%)
Jul 24, 2019	24.64	25.52	24.62	25.45	113,577	+0.87(+3.56%)
Jul 23, 2019	24.20	24.89	24.20	24.57	164,982	+0.55(+2.28%)
Jul 22, 2019	23.87	24.08	23.70	24.02	112,602	+0.15(+0.64%)
Jul 19, 2019	23.79	24.33	23.79	23.87	191,442	+0.06(+0.24%)
Jul 18, 2019	23.70	23.96	23.49	23.81	100,003	+0.08(+0.32%)
Jul 17, 2019	23.98	24.05	23.68	23.74	113,540	-0.30(-1.24%)
Jul 16, 2019	23.60	24.46	23.60	24.03	109,800	+0.45(+1.91%)
Jul 15, 2019	23.69	23.75	23.26	23.58	133,948	+0.01(+0.04%)
Jul 12, 2019	22.81	23.78	22.78	23.57	122,527	+0.74(+3.24%)
Jul 11, 2019	23.47	23.47	22.67	22.83	168,089	-0.63(-2.70%)
Jul 10, 2019	23.52	23.83	23.37	23.47	156,407	+0.15(+0.66%)
Jul 09, 2019	23.50	23.75	22.95	23.31	227,669	-0.40(-1.70%)
Jul 08, 2019	24.09	24.19	23.65	23.72	135,956	-0.55(-2.26%)
Jul 05, 2019	23.77	24.39	23.70	24.26	75,265	+0.24(+1.00%)
Jul 03, 2019	23.44	24.13	23.28	24.02	74,224	+0.64(+2.75%)
Jul 02, 2019	24.07	24.07	23.25	23.38	88,921	-0.76(-3.14%)
Jul 01, 2019	23.82	24.20	23.61	24.14	334,345	+0.67(+2.87%)
Jun 28, 2019	23.32	23.85	23.32	23.47	711,950	+0.20(+0.87%)
Jun 27, 2019	22.80	23.28	22.63	23.27	177,269	+0.50(+2.19%)
Jun 26, 2019	23.68	23.68	22.58	22.77	156,837	-0.88(-3.74%)
Jun 25, 2019	23.91	23.91	23.59	23.65	91,283	-0.34(-1.40%)
Jun 24, 2019	24.45	25.01	23.95	23.99	131,758	-0.58(-2.35%)
Jun 21, 2019	25.14	25.25	24.21	24.56	384,134	-0.76(-3.00%)
Jun 20, 2019	25.14	25.32	24.69	25.32	111,021	+0.61(+2.49%)
Jun 19, 2019	25.51	25.52	24.69	24.71	105,520	-0.73(-2.87%)
Jun 18, 2019	25.39	25.74	25.17	25.44	95,096	+0.35(+1.38%)
Jun 17, 2019	25.38	25.86	25.01	25.09	143,512	-0.34(-1.32%)
Jun 14, 2019	25.77	25.77	25.31	25.43	92,754	-0.35(-1.34%)
Jun 13, 2019	25.27	25.95	25.27	25.77	93,431	+0.71(+2.84%)
Jun 12, 2019	25.40	25.43	24.96	25.06	242,008	-0.49(-1.92%)
Jun 11, 2019	25.63	26.00	25.46	25.55	279,826	+0.28(+1.10%)
Jun 10, 2019	25.46	25.60	24.99	25.27	153,493	+0.23(+0.92%)
Jun 07, 2019	24.95	25.23	24.48	25.04	97,126	+0.34(+1.36%)
Jun 06, 2019	24.67	24.83	24.21	24.71	117,588	+0.00(+0.00%)
Jun 05, 2019	25.53	25.53	24.53	24.71	93,525	-0.67(-2.65%)
Jun 04, 2019	24.61	25.39	24.40	25.38	166,702	+1.17(+4.84%)