Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.67	32.67	31.79	31.95	163,777	-0.75(-2.31%)
Jul 28, 2017	32.43	32.73	32.20	32.71	94,529	+0.26(+0.79%)
Jul 27, 2017	32.71	32.90	32.12	32.45	130,694	-0.12(-0.38%)
Jul 26, 2017	33.01	33.11	32.15	32.57	156,525	-0.35(-1.07%)
Jul 25, 2017	33.03	33.27	32.74	32.93	169,387	+0.37(+1.14%)
Jul 24, 2017	32.34	32.79	32.03	32.56	200,890	+0.18(+0.56%)
Jul 21, 2017	32.71	32.77	32.04	32.37	212,217	-0.06(-0.18%)
Jul 20, 2017		33.16	32.27	32.43	258,650	-0.73(-2.19%)
Jul 19, 2017	32.71	33.28	32.52	33.16	284,739	+0.67(+2.06%)
Jul 18, 2017	32.66	32.77	31.93	32.49	278,513	-0.24(-0.73%)
Jul 17, 2017	31.95	32.82	31.62	32.73	257,049	+0.81(+2.54%)
Jul 14, 2017	31.90	32.25	31.75	31.92	188,109	-0.01(-0.03%)
Jul 13, 2017	31.47	31.93	31.01	31.93	156,399	+0.31(+0.97%)
Jul 12, 2017	31.74	32.04	31.30	31.62	221,154	-0.10(-0.30%)
Jul 11, 2017	31.35	31.73	30.63	31.72	244,829	+0.18(+0.57%)
Jul 10, 2017	31.58	31.83	30.91	31.53	355,191	-0.13(-0.42%)
Jul 07, 2017	31.08	31.73	30.82	31.67	246,884	+0.79(+2.57%)
Jul 06, 2017	30.63	31.38	30.49	30.88	307,502	+0.26(+0.84%)
Jul 05, 2017	30.05	30.73	29.44	30.62	325,176	+0.60(+2.00%)
Jul 03, 2017	29.68	30.26	29.51	30.02	139,915	+0.20(+0.67%)
Jun 30, 2017	30.47	30.79	29.49	29.82	358,406	-0.65(-2.13%)
Jun 29, 2017	31.09	31.69	30.39	30.47	282,442	-0.42(-1.36%)
Jun 28, 2017	30.01	31.45	29.97	30.89	379,569	+1.10(+3.68%)
Jun 27, 2017	31.35	31.85	29.57	29.79	626,649	-1.48(-4.73%)
Jun 26, 2017	31.80	32.14	31.08	31.27	407,527	-0.09(-0.27%)
Jun 23, 2017	29.14	32.02	29.08	31.35	3,043,385	+2.70(+9.43%)
Jun 22, 2017	28.20	28.84	27.91	28.65	227,571	+0.31(+1.08%)
Jun 21, 2017	28.75	29.28	28.16	28.35	203,968	-0.35(-1.23%)
Jun 20, 2017	28.70	29.11	28.29	28.70	223,480	-0.04(-0.13%)
Jun 19, 2017	28.14	28.95	28.14	28.74	180,050	+0.64(+2.28%)
Jun 16, 2017	27.83	28.19	27.55	28.10	269,654	+0.10(+0.34%)
Jun 15, 2017	28.01	28.67	27.78	28.00	222,651	-0.35(-1.25%)
Jun 14, 2017	28.82	28.91	27.52	28.36	339,487	-0.48(-1.66%)
Jun 13, 2017	27.97	29.11	27.97	28.83	304,225	+0.85(+3.04%)
Jun 12, 2017	28.83	28.83	27.66	27.98	409,871	-0.63(-2.20%)
Jun 09, 2017	27.67	29.46	27.64	28.61	347,389	+0.89(+3.20%)
Jun 08, 2017	27.44	27.81	27.30	27.73	174,394	+0.29(+1.04%)
Jun 07, 2017	28.03	28.12	27.39	27.44	108,144	-0.64(-2.28%)
Jun 06, 2017	27.62	28.17	27.34	28.08	187,705	+0.33(+1.20%)
Jun 05, 2017	27.34	27.82	27.30	27.75	378,510	+0.49(+1.79%)
Jun 02, 2017	27.42	27.81	27.18	27.26	197,178	-0.22(-0.80%)
Jun 01, 2017	27.54	28.39	27.44	27.48	186,417	+0.02(+0.07%)
May 31, 2017	27.54	27.63	26.66	27.46	319,511	-0.17(-0.62%)
May 30, 2017	28.13	28.22	27.22	27.63	321,440	-0.45(-1.60%)
May 26, 2017	28.50	28.72	27.79	28.08	194,155	-0.67(-2.32%)
May 25, 2017	28.84	29.00	28.66	28.75	187,271	-0.09(-0.30%)
May 24, 2017	28.96	29.48	28.69	28.83	249,257	-0.09(-0.30%)
May 23, 2017	28.50	29.19	28.08	28.92	237,341	+0.53(+1.88%)
May 22, 2017	29.01	29.27	28.32	28.38	673,114	-0.51(-1.75%)
May 19, 2017	28.49	29.26	28.21	28.89	531,090	+0.58(+2.06%)
May 18, 2017	29.47	29.71	28.12	28.31	422,881	-1.02(-3.48%)
May 17, 2017	29.22	29.79	29.07	29.33	403,272	+0.11(+0.36%)
May 16, 2017	29.78	29.95	29.05	29.22	576,606	-0.77(-2.58%)
May 15, 2017	30.00	31.35	29.83	30.00	503,570	+0.28(+0.93%)
May 12, 2017	27.63	30.42	27.52	29.72	720,986	+2.07(+7.49%)
May 11, 2017	26.35	28.31	26.35	27.65	994,181	+1.94(+7.53%)
May 10, 2017	25.60	26.30	25.59	25.71	217,000	+0.04(+0.15%)
May 09, 2017	25.37	25.91	25.33	25.67	172,109	+0.31(+1.20%)
May 08, 2017	26.04	26.22	25.24	25.37	208,143	-0.85(-3.24%)
May 05, 2017	25.67	26.28	25.53	26.22	222,281	+0.64(+2.50%)
May 04, 2017	25.95	25.96	25.41	25.58	183,788	-0.37(-1.43%)
May 03, 2017	25.93	26.23	25.55	25.95	204,866	-0.17(-0.66%)
May 02, 2017	26.14	26.32	25.75	26.12	206,359	-0.07(-0.26%)