Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.32	36.05	35.17	35.19	206,830	-0.02(-0.05%)
Jun 28, 2018	35.22	35.48	34.79	35.21	145,644	+0.03(+0.08%)
Jun 27, 2018	36.44	37.00	35.14	35.18	150,656	-1.23(-3.38%)
Jun 26, 2018	35.88	36.59	35.76	36.41	106,375	+0.55(+1.53%)
Jun 25, 2018	36.67	36.67	35.72	35.86	111,741	-0.96(-2.61%)
Jun 22, 2018	36.86	37.07	36.42	36.82	545,987	+0.31(+0.84%)
Jun 21, 2018	37.37	37.44	36.43	36.51	156,686	-0.88(-2.36%)
Jun 20, 2018	38.15	38.15	37.24	37.40	180,577	-0.61(-1.62%)
Jun 19, 2018	38.65	38.65	37.40	38.01	109,793	-1.09(-2.78%)
Jun 18, 2018	38.77	39.42	38.41	39.10	214,062	-0.07(-0.17%)
Jun 15, 2018		38.93	38.63	39.16	232,168	+0.23(+0.59%)
Jun 14, 2018	39.57	39.62	38.65	38.93	199,111	-0.37(-0.95%)
Jun 13, 2018	38.87	39.46	38.67	39.31	191,407	+0.45(+1.16%)
Jun 12, 2018	38.54	39.04	38.34	38.86	201,433	+0.43(+1.13%)
Jun 11, 2018	37.98	38.56	37.80	38.42	104,204	+0.37(+0.96%)
Jun 08, 2018	38.02	38.64	37.70	38.06	374,166	+0.17(+0.46%)
Jun 07, 2018	37.59	38.05	37.15	37.89	266,743	+0.42(+1.13%)
Jun 06, 2018		37.50		37.46	116,222	+0.58(+1.56%)
Jun 05, 2018	36.61	37.18	36.52	36.89	120,909	+0.24(+0.66%)
Jun 04, 2018	36.01	36.68	35.59	36.65	182,145	+0.76(+2.11%)
Jun 01, 2018	35.37	35.93	35.37	35.89	162,940	+0.82(+2.33%)
May 31, 2018	35.95	36.17	35.07	35.07	231,975	-0.98(-2.72%)
May 30, 2018	36.11	36.82	36.03	36.05	183,301	+0.17(+0.48%)
May 29, 2018	36.01	36.67	35.77	35.88	242,055	-0.58(-1.58%)
May 25, 2018		36.45	36.45	36.45	0	-0.29(-0.78%)
May 24, 2018	37.07	37.23	36.70	36.74	119,197	-0.49(-1.32%)
May 23, 2018	37.34	37.35	36.75	37.23	124,110	-0.13(-0.36%)
May 22, 2018	38.03	38.03	37.35	37.37	153,719	-0.51(-1.34%)
May 21, 2018	37.73	38.24	37.43	37.88	176,516	+0.40(+1.08%)
May 18, 2018	36.73	37.89	36.40	37.47	306,346	+0.88(+2.42%)
May 17, 2018	36.23	36.83	35.92	36.59	240,016	+0.32(+0.87%)
May 16, 2018	36.07	36.56	35.97	36.27	225,306	+0.23(+0.64%)
May 15, 2018	35.96	36.39	35.64	36.04	278,529	-0.17(-0.48%)
May 14, 2018	35.48	36.35	35.48	36.21	259,991	+0.57(+1.59%)
May 11, 2018	35.80	36.07	35.58	35.65	174,245	-0.29(-0.80%)
May 10, 2018	35.50	36.19	35.08	35.94	294,341	+0.37(+1.05%)
May 09, 2018	34.13	35.61	34.03	35.56	279,924	+1.83(+5.41%)
May 08, 2018	32.80	33.91	32.78	33.74	298,314	+0.79(+2.39%)
May 07, 2018	35.13	35.13	32.49	32.95	423,809	-1.93(-5.54%)
May 04, 2018	35.04	35.52	33.84	34.88	276,912	+0.01(+0.03%)
May 03, 2018	35.27	35.48	34.25	34.87	171,053	-0.47(-1.33%)
May 02, 2018	35.01	36.01	34.87	35.34	246,538	+0.34(+0.96%)
May 01, 2018	34.27	35.07	33.67	35.00	223,204	+0.60(+1.73%)
Apr 30, 2018	35.35	35.98	34.39	34.41	168,118	-0.87(-2.48%)
Apr 27, 2018	36.64	36.91	35.23	35.28	129,964	-1.35(-3.70%)
Apr 26, 2018	36.06	37.09	35.51	36.64	572,616	+0.77(+2.14%)
Apr 25, 2018	35.11	35.92	34.81	35.87	134,619	+0.76(+2.16%)
Apr 24, 2018	36.60	36.66	34.66	35.11	114,936	-1.31(-3.59%)
Apr 23, 2018	36.02	36.53	35.60	36.42	556,926	+0.38(+1.07%)
Apr 20, 2018	35.82	36.19	35.49	36.03	119,958	+0.08(+0.21%)
Apr 19, 2018	36.37	36.37	35.60	35.96	113,224	-0.51(-1.40%)
Apr 18, 2018	36.09	36.84	35.79	36.46	559,204	+0.61(+1.71%)
Apr 17, 2018	35.28	36.17	34.91	35.85	496,271	+0.75(+2.13%)
Apr 16, 2018	34.12	35.35	33.72	35.10	288,497	+1.40(+4.16%)
Apr 13, 2018	34.27	34.30	33.52	33.70	145,174	-0.44(-1.29%)
Apr 12, 2018	34.06	34.49	33.20	34.14	667,742	-0.06(-0.17%)
Apr 11, 2018	34.66	34.66	33.66	34.20	378,980	-0.50(-1.44%)
Apr 10, 2018	34.35	34.94	34.04	34.70	329,571	+0.85(+2.50%)
Apr 09, 2018	34.58	34.89	33.83	33.85	364,241	-0.40(-1.18%)
Apr 06, 2018	34.65	35.16	33.72	34.26	272,110	-0.76(-2.17%)
Apr 05, 2018	33.69	35.31	33.42	35.01	282,470	+1.64(+4.92%)
Apr 04, 2018	32.67	33.58	32.42	33.37	245,069	+0.01(+0.03%)
Apr 03, 2018	32.55	33.52	32.33	33.36	301,438	+0.98(+3.03%)