Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	37.84	38.94	37.75	38.88	240,706	+1.12(+2.98%)
Jul 30, 2018	37.85	38.79	37.66	37.75	90,165	-0.14(-0.38%)
Jul 27, 2018	38.90	38.90	37.74	37.90	91,088	-0.75(-1.94%)
Jul 26, 2018	37.56	38.72	37.29	38.65	128,042	+1.01(+2.68%)
Jul 25, 2018	37.42	37.67	36.78	37.64	114,273	+0.18(+0.49%)
Jul 24, 2018	37.48	37.95	37.24	37.45	133,882	+0.29(+0.78%)
Jul 23, 2018	37.45	37.51	37.03	37.17	75,524	-0.41(-1.10%)
Jul 20, 2018	38.41	38.41	37.49	37.58	117,124	-0.92(-2.40%)
Jul 19, 2018	37.52	38.53	37.21	38.50	257,633	+0.84(+2.22%)
Jul 18, 2018	36.77	37.66	36.77	37.67	213,077	+0.85(+2.32%)
Jul 17, 2018	36.39	37.12	36.39	36.81	119,687	+0.32(+0.87%)
Jul 16, 2018	36.87	36.87	36.05	36.49	109,175	-0.40(-1.09%)
Jul 13, 2018	36.99	37.44	36.84	36.90	266,544	-0.08(-0.21%)
Jul 12, 2018	36.96	37.26	36.48	36.97	258,880	+0.23(+0.63%)
Jul 11, 2018	36.62	36.83	36.19	36.74	155,068	-0.31(-0.83%)
Jul 10, 2018	37.01	37.67	36.79	37.05	107,128	+0.15(+0.42%)
Jul 09, 2018	36.24	36.96	35.93	36.90	125,757	+0.80(+2.21%)
Jul 06, 2018	35.89	36.42	35.67	36.10	113,426	+0.07(+0.19%)
Jul 05, 2018	36.61	36.89	35.82	36.03	144,425	-0.26(-0.71%)
Jul 03, 2018		36.29	36.29	36.29	0	+0.01(+0.03%)
Jul 02, 2018	34.90	36.28	34.77	36.28	138,304	+1.10(+3.11%)
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%)