Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.53	33.09	32.53	32.62	271,973	-0.13(-0.41%)
Sep 27, 2018	32.85	33.00	32.52	32.75	144,801	-0.14(-0.44%)
Sep 26, 2018	33.61	33.75	32.86	32.90	167,671	-0.79(-2.34%)
Sep 25, 2018	33.79	34.23	33.64	33.68	157,009	-0.08(-0.23%)
Sep 24, 2018	33.17	33.81	33.17	33.76	121,400	+0.27(+0.80%)
Sep 21, 2018	34.04	34.28	33.46	33.49	340,981	-0.52(-1.53%)
Sep 20, 2018	33.42	34.04	33.42	34.01	118,535	+0.84(+2.52%)
Sep 19, 2018	33.11	33.91	32.98	33.17	272,581	+0.12(+0.38%)
Sep 18, 2018	33.15	33.70	32.81	33.05	309,740	-0.11(-0.32%)
Sep 17, 2018	33.16	33.24	32.44	33.16	209,934	+0.15(+0.47%)
Sep 14, 2018	32.21	33.20	31.70	33.00	386,362	+0.79(+2.45%)
Sep 13, 2018	33.65	33.75	32.15	32.21	296,877	-1.32(-3.93%)
Sep 12, 2018	33.61	33.82	33.50	33.53	158,911	-0.02(-0.06%)
Sep 11, 2018	33.76	33.83	33.18	33.55	150,220	-0.09(-0.26%)
Sep 10, 2018	33.55	33.80	33.43	33.64	176,524	+0.29(+0.86%)
Sep 07, 2018	33.79	33.79	33.14	33.35	184,958	-0.61(-1.78%)
Sep 06, 2018	33.07	34.49	33.07	33.95	706,773	+0.82(+2.46%)
Sep 05, 2018	32.56	33.35	32.48	33.14	391,121	+0.47(+1.44%)
Sep 04, 2018	32.53	32.72	32.06	32.67	280,784	+0.15(+0.47%)
Aug 31, 2018		32.51	32.51	32.51	0	+0.24(+0.74%)
Aug 30, 2018	32.29	32.56	31.81	32.27	166,974	-0.14(-0.44%)
Aug 29, 2018	32.56	32.76	32.23	32.42	125,687	-0.20(-0.62%)
Aug 28, 2018	32.76	32.95	32.48	32.62	105,980	-0.14(-0.44%)
Aug 27, 2018	32.43	33.09	32.24	32.76	193,240	+0.46(+1.43%)
Aug 24, 2018	31.76	32.39	31.76	32.30	129,377	+0.54(+1.69%)
Aug 23, 2018	31.99	32.07	31.37	31.76	139,959	-0.15(-0.48%)
Aug 22, 2018	32.00	32.26	31.75	31.92	116,523	-0.13(-0.42%)
Aug 21, 2018	31.85	32.48	31.85	32.05	150,922	+0.24(+0.76%)
Aug 20, 2018	31.03	32.22	31.03	31.81	179,863	+0.76(+2.44%)
Aug 17, 2018	31.75	31.91	31.02	31.05	258,546	-0.80(-2.50%)
Aug 16, 2018	32.06	32.17	31.61	31.85	278,836	+0.04(+0.12%)
Aug 15, 2018	32.56	32.66	31.66	31.81	234,498	-1.05(-3.19%)
Aug 14, 2018	32.62	33.00	32.46	32.86	159,245	+0.28(+0.86%)
Aug 13, 2018	32.61	32.94	32.37	32.58	210,085	-0.09(-0.26%)
Aug 10, 2018	33.51	33.64	32.61	32.67	218,265	-1.29(-3.79%)
Aug 09, 2018	33.17	34.00	33.17	33.95	176,258	+0.86(+2.61%)
Aug 08, 2018	33.00	33.21	32.28	33.09	293,356	+0.03(+0.09%)
Aug 07, 2018	33.21	33.53	32.75	33.06	311,072	-0.14(-0.43%)
Aug 06, 2018	34.59	34.59	32.23	33.20	447,069	-1.76(-5.03%)
Aug 03, 2018	39.38	39.82	34.83	34.96	335,361	-3.29(-8.59%)
Aug 02, 2018	37.77	38.62	37.68	38.25	280,381	+0.11(+0.28%)
Aug 01, 2018	38.92	39.09	37.53	38.14	284,106	-0.74(-1.90%)
Jul 31, 2018	37.84	38.95	37.75	38.88	240,667	+1.12(+2.98%)
Jul 30, 2018	37.85	38.80	37.66	37.76	90,150	-0.14(-0.38%)
Jul 27, 2018	38.91	38.91	37.75	37.90	91,074	-0.75(-1.94%)
Jul 26, 2018	37.57	38.73	37.29	38.65	128,022	+1.01(+2.68%)
Jul 25, 2018	37.42	37.68	36.79	37.64	114,254	+0.18(+0.49%)
Jul 24, 2018	37.49	37.96	37.25	37.46	133,861	+0.29(+0.78%)
Jul 23, 2018	37.46	37.52	37.04	37.17	75,512	-0.41(-1.10%)
Jul 20, 2018	38.42	38.42	37.50	37.58	117,105	-0.92(-2.40%)
Jul 19, 2018	37.53	38.54	37.22	38.51	257,592	+0.84(+2.22%)
Jul 18, 2018	36.78	37.66	36.78	37.67	213,042	+0.85(+2.32%)
Jul 17, 2018	36.39	37.12	36.39	36.82	119,668	+0.32(+0.87%)
Jul 16, 2018	36.87	36.87	36.06	36.50	109,157	-0.40(-1.09%)
Jul 13, 2018	37.00	37.45	36.85	36.90	266,501	-0.08(-0.21%)
Jul 12, 2018	36.97	37.27	36.49	36.98	258,838	+0.23(+0.63%)
Jul 11, 2018	36.62	36.84	36.19	36.75	155,043	-0.31(-0.83%)
Jul 10, 2018	37.02	37.68	36.80	37.06	107,111	+0.15(+0.42%)
Jul 09, 2018	36.25	36.97	35.93	36.90	125,737	+0.80(+2.21%)
Jul 06, 2018	35.89	36.42	35.68	36.11	113,408	+0.07(+0.19%)
Jul 05, 2018	36.61	36.90	35.83	36.04	144,401	-0.26(-0.71%)
Jul 03, 2018		36.30	36.30	36.30	0	+0.01(+0.03%)