Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.32	32.88	32.32	32.41	273,733	-0.13(-0.41%)
Sep 27, 2018	32.64	32.79	32.31	32.54	145,738	-0.14(-0.44%)
Sep 26, 2018	33.39	33.53	32.65	32.68	168,756	-0.78(-2.34%)
Sep 25, 2018	33.57	34.01	33.42	33.47	158,025	-0.08(-0.23%)
Sep 24, 2018	32.96	33.59	32.96	33.54	122,186	+0.27(+0.80%)
Sep 21, 2018	33.82	34.06	33.25	33.28	343,188	-0.52(-1.53%)
Sep 20, 2018	33.20	33.82	33.20	33.79	119,303	+0.83(+2.52%)
Sep 19, 2018	32.89	33.69	32.77	32.96	274,345	+0.12(+0.38%)
Sep 18, 2018	32.93	33.49	32.60	32.84	311,745	-0.11(-0.32%)
Sep 17, 2018	32.94	33.03	32.23	32.94	211,293	+0.15(+0.47%)
Sep 14, 2018	32.01	32.99	31.50	32.79	388,863	+0.78(+2.45%)
Sep 13, 2018	33.43	33.53	31.94	32.01	298,799	-1.31(-3.93%)
Sep 12, 2018	33.39	33.60	33.28	33.31	159,939	-0.02(-0.06%)
Sep 11, 2018	33.54	33.61	32.97	33.33	151,192	-0.09(-0.26%)
Sep 10, 2018	33.33	33.58	33.22	33.42	177,667	+0.29(+0.86%)
Sep 07, 2018	33.57	33.57	32.92	33.13	186,155	-0.60(-1.78%)
Sep 06, 2018	32.86	34.27	32.86	33.73	711,348	+0.81(+2.46%)
Sep 05, 2018	32.35	33.13	32.27	32.92	393,652	+0.47(+1.44%)
Sep 04, 2018	32.32	32.51	31.85	32.46	282,601	+0.15(+0.47%)
Aug 31, 2018		32.30	32.30	32.30	0	+0.24(+0.74%)
Aug 30, 2018	32.08	32.35	31.61	32.06	168,055	-0.14(-0.44%)
Aug 29, 2018	32.35	32.55	32.03	32.21	126,501	-0.20(-0.62%)
Aug 28, 2018	32.55	32.74	32.27	32.41	106,666	-0.14(-0.44%)
Aug 27, 2018	32.22	32.88	32.03	32.55	194,491	+0.46(+1.43%)
Aug 24, 2018	31.56	32.18	31.56	32.09	130,214	+0.53(+1.69%)
Aug 23, 2018	31.79	31.86	31.17	31.56	140,865	-0.15(-0.48%)
Aug 22, 2018	31.80	32.05	31.55	31.71	117,278	-0.13(-0.42%)
Aug 21, 2018	31.64	32.27	31.64	31.84	151,899	+0.24(+0.75%)
Aug 20, 2018	30.83	32.02	30.83	31.61	181,027	+0.75(+2.44%)
Aug 17, 2018	31.55	31.70	30.82	30.85	260,219	-0.79(-2.50%)
Aug 16, 2018	31.85	31.96	31.41	31.64	280,641	+0.04(+0.12%)
Aug 15, 2018	32.35	32.45	31.45	31.61	236,016	-1.04(-3.19%)
Aug 14, 2018	32.41	32.79	32.26	32.65	160,276	+0.28(+0.86%)
Aug 13, 2018	32.40	32.73	32.16	32.37	211,445	-0.09(-0.26%)
Aug 10, 2018	33.30	33.42	32.40	32.46	219,678	-1.28(-3.79%)
Aug 09, 2018	32.95	33.78	32.95	33.73	177,398	+0.86(+2.61%)
Aug 08, 2018	32.79	33.00	32.07	32.88	295,255	+0.03(+0.09%)
Aug 07, 2018	33.00	33.31	32.54	32.85	313,086	-0.14(-0.43%)
Aug 06, 2018	34.36	34.36	32.03	32.99	449,963	-1.75(-5.03%)
Aug 03, 2018	39.13	39.57	34.60	34.74	337,531	-3.26(-8.59%)
Aug 02, 2018	37.52	38.37	37.44	38.00	282,196	+0.10(+0.28%)
Aug 01, 2018	38.67	38.84	37.29	37.90	285,945	-0.73(-1.90%)
Jul 31, 2018	37.60	38.70	37.51	38.63	242,225	+1.12(+2.98%)
Jul 30, 2018	37.61	38.55	37.42	37.51	90,734	-0.14(-0.38%)
Jul 27, 2018	38.66	38.66	37.51	37.66	91,663	-0.74(-1.94%)
Jul 26, 2018	37.32	38.48	37.05	38.40	128,850	+1.00(+2.68%)
Jul 25, 2018	37.18	37.44	36.55	37.40	114,994	+0.18(+0.49%)
Jul 24, 2018	37.25	37.72	37.01	37.22	134,727	+0.29(+0.78%)
Jul 23, 2018	37.22	37.28	36.80	36.93	76,001	-0.41(-1.10%)
Jul 20, 2018	38.17	38.17	37.26	37.34	117,863	-0.92(-2.40%)
Jul 19, 2018	37.29	38.29	36.98	38.26	259,259	+0.83(+2.22%)
Jul 18, 2018	36.54	37.42	36.54	37.43	214,421	+0.85(+2.32%)
Jul 17, 2018	36.16	36.88	36.16	36.58	120,442	+0.31(+0.87%)
Jul 16, 2018	36.64	36.64	35.83	36.26	109,864	-0.40(-1.09%)
Jul 13, 2018	36.76	37.21	36.61	36.67	268,226	-0.08(-0.21%)
Jul 12, 2018	36.73	37.03	36.25	36.74	260,514	+0.23(+0.63%)
Jul 11, 2018	36.39	36.60	35.96	36.51	156,047	-0.31(-0.83%)
Jul 10, 2018	36.78	37.44	36.56	36.82	107,804	+0.15(+0.42%)
Jul 09, 2018	36.02	36.73	35.70	36.67	126,551	+0.79(+2.21%)
Jul 06, 2018	35.66	36.19	35.45	35.87	114,142	+0.07(+0.19%)
Jul 05, 2018	36.38	36.66	35.60	35.81	145,336	-0.26(-0.71%)
Jul 03, 2018		36.06	36.06	36.06	0	+0.01(+0.03%)