Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.26	12.38	12.24	12.37	150,584	+0.09(+0.73%)
May 27, 2016	12.09	12.28	12.28	12.28	167,564	+0.15(+1.25%)
May 26, 2016	12.09	12.16	12.08	12.13	82,709	+0.04(+0.30%)
May 25, 2016	12.09	12.12	12.05	12.09	120,723	+0.01(+0.07%)
May 24, 2016	12.01	12.12	11.95	12.08	288,431	+0.08(+0.67%)
May 23, 2016	11.90	12.12	11.90	12.00	211,111	+0.05(+0.45%)
May 20, 2016	11.62	11.95	11.55	11.95	221,462	+0.40(+3.49%)
May 19, 2016	11.61	11.71	11.44	11.55	77,476	-0.10(-0.85%)
May 18, 2016	11.52	11.77	11.48	11.64	105,610	+0.13(+1.09%)
May 17, 2016	11.65	11.74	11.47	11.52	178,152	-0.15(-1.30%)
May 16, 2016	11.47	11.71	11.47	11.67	116,743	+0.22(+1.96%)
May 13, 2016	11.56	11.62	11.44	11.45	144,617	-0.13(-1.08%)
May 12, 2016	11.69	11.73	11.51	11.57	114,469	-0.11(-0.92%)
May 11, 2016	11.65	11.73	11.61	11.68	153,213	+0.00(+0.00%)
May 10, 2016	11.52	11.70	11.52	11.68	155,140	+0.19(+1.64%)
May 09, 2016	11.58	11.64	11.42	11.49	137,339	-0.09(-0.77%)
May 06, 2016	11.44	11.59	11.37	11.58	152,959	+0.10(+0.86%)
May 05, 2016	11.56	11.65	11.48	11.48	180,190	-0.07(-0.62%)
May 04, 2016	11.73	11.85	11.53	11.56	233,064	-0.19(-1.60%)
May 03, 2016	11.75	11.80	11.62	11.74	187,065	-0.05(-0.46%)
May 02, 2016	11.83	11.96	11.73	11.80	328,293	-0.04(-0.38%)
Apr 29, 2016	11.87	11.90	11.76	11.84	237,936	-0.05(-0.45%)
Apr 28, 2016	11.91	12.26	11.82	11.90	343,786	+0.03(+0.23%)
Apr 27, 2016	11.76	12.00	11.69	11.87	277,311	+0.02(+0.15%)
Apr 26, 2016	11.85	11.87	11.56	11.85	281,188	+0.77(+6.95%)
Apr 25, 2016	11.18	11.18	11.00	11.08	115,473	-0.09(-0.80%)
Apr 22, 2016	11.16	11.28	11.05	11.17	125,104	+0.04(+0.40%)
Apr 21, 2016	11.16	11.20	11.05	11.13	104,077	-0.04(-0.40%)
Apr 20, 2016	11.20	11.21	11.13	11.17	88,567	-0.03(-0.24%)
Apr 19, 2016	11.30	11.38	11.19	11.20	146,715	+0.00(+0.00%)
Apr 18, 2016	11.27	11.30	11.17	11.20	177,568	-0.07(-0.64%)
Apr 15, 2016	11.20	11.27	11.16	11.27	178,526	+0.04(+0.40%)
Apr 14, 2016	11.22	11.30	11.15	11.22	159,798	-0.13(-1.18%)
Apr 13, 2016	11.07	11.36	11.07	11.36	212,421	+0.36(+3.26%)
Apr 12, 2016	10.92	11.02	10.89	11.00	230,091	+0.08(+0.74%)
Apr 11, 2016	10.79	10.99	10.78	10.92	243,627	+0.18(+1.67%)
Apr 08, 2016	10.70	10.83	10.68	10.74	225,059	+0.15(+1.44%)
Apr 07, 2016	10.61	10.65	10.54	10.59	594,355	-0.08(-0.76%)
Apr 06, 2016	10.78	10.78	10.55	10.67	298,417	-0.15(-1.41%)
Apr 05, 2016	10.83	10.87	10.73	10.82	267,273	-0.09(-0.82%)
Apr 04, 2016	11.15	11.15	10.91	10.91	137,148	-0.24(-2.17%)
Apr 01, 2016	11.18	11.18	11.04	11.15	156,124	-0.11(-0.95%)
Mar 31, 2016	11.22	11.26	11.14	11.26	175,253	+0.04(+0.40%)
Mar 30, 2016	11.17	11.29	11.15	11.22	171,922	+0.08(+0.72%)
Mar 29, 2016	10.91	11.15	10.84	11.13	206,609	+0.22(+2.05%)
Mar 28, 2016	10.99	11.02	10.88	10.91	121,865	-0.07(-0.65%)
Mar 24, 2016	10.86	10.98	10.98	10.98	137,869	+0.07(+0.66%)
Mar 23, 2016	11.15	11.15	10.90	10.91	140,338	-0.26(-2.33%)
Mar 22, 2016	11.17	11.27	11.12	11.17	113,148	-0.05(-0.48%)
Mar 21, 2016	11.29	11.30	11.14	11.22	132,722	-0.09(-0.79%)
Mar 18, 2016	11.30	11.36	11.24	11.31	472,808	+0.06(+0.56%)
Mar 17, 2016	10.97	11.28	10.96	11.25	170,304	+0.25(+2.28%)
Mar 16, 2016	10.96	11.04	10.93	11.00	155,890	-0.01(-0.08%)
Mar 15, 2016	11.08	11.13	10.96	11.01	293,296	-0.12(-1.05%)
Mar 14, 2016	11.10	11.13	11.00	11.13	259,229	+0.07(+0.65%)
Mar 11, 2016	10.95	11.05	10.87	11.05	237,960	+0.19(+1.73%)
Mar 10, 2016	10.87	10.98	10.73	10.87	178,442	+0.05(+0.50%)
Mar 09, 2016	10.85	10.93	10.79	10.81	149,954	-0.03(-0.25%)
Mar 08, 2016	10.87	11.04	10.78	10.84	306,404	-0.05(-0.49%)
Mar 07, 2016	10.65	10.89	10.64	10.89	399,044	+0.22(+2.10%)
Mar 04, 2016	10.63	10.66	10.61	10.67	494,238	+0.01(+0.08%)
Mar 03, 2016	10.50	10.66	10.45	10.66	321,346	+0.16(+1.54%)
Mar 02, 2016	10.54	10.55	10.45	10.50	220,183	-0.04(-0.34%)