Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.82	27.64	26.82	27.58	200,811	+0.55(+2.03%)
Nov 29, 2018	26.45	27.16	26.40	27.03	123,616	+0.35(+1.30%)
Nov 28, 2018	25.86	26.70	25.48	26.69	148,091	+0.86(+3.35%)
Nov 27, 2018	25.56	25.92	25.15	25.82	136,053	-0.03(-0.11%)
Nov 26, 2018	25.62	26.28	25.40	25.85	179,334	+0.40(+1.59%)
Nov 23, 2018	26.07	26.30	25.37	25.45	76,618	-1.07(-4.02%)
Nov 21, 2018		26.51	26.51	26.51	0	+0.51(+1.96%)
Nov 20, 2018	26.19	26.33	25.71	26.00	163,562	-0.56(-2.10%)
Nov 19, 2018	26.15	26.80	26.11	26.56	204,768	+0.27(+1.02%)
Nov 16, 2018	25.63	26.39	25.63	26.29	205,808	+0.53(+2.05%)
Nov 15, 2018	25.22	25.92	25.06	25.76	173,112	+0.35(+1.36%)
Nov 14, 2018	26.09	26.27	25.18	25.42	171,279	-0.35(-1.34%)
Nov 13, 2018	25.74	26.20	25.63	25.76	165,033	+0.10(+0.37%)
Nov 12, 2018	26.03	26.15	25.58	25.67	156,721	-0.46(-1.76%)
Nov 09, 2018	26.53	26.95	25.96	26.13	214,240	-0.61(-2.30%)
Nov 08, 2018	27.39	27.39	26.63	26.74	127,105	-0.72(-2.62%)
Nov 07, 2018	26.47	27.48	26.02	27.46	225,857	+1.10(+4.15%)
Nov 06, 2018	25.48	26.71	25.39	26.37	188,561	+0.60(+2.31%)
Nov 05, 2018	24.26	26.09	24.26	25.77	330,352	+1.46(+6.01%)
Nov 02, 2018	25.99	27.74	21.94	24.31	960,856	-3.98(-14.06%)
Nov 01, 2018	26.92	28.33	26.92	28.29	310,985	+1.64(+6.16%)
Oct 31, 2018	27.13	27.25	26.61	26.65	147,001	-0.08(-0.29%)
Oct 30, 2018	26.42	26.77	26.20	26.72	122,758	+0.28(+1.05%)
Oct 29, 2018	26.85	27.06	26.06	26.45	251,447	+0.06(+0.22%)
Oct 26, 2018	26.35	26.70	25.93	26.39	184,571	-0.31(-1.15%)
Oct 25, 2018	26.08	26.85	25.81	26.70	156,930	+0.79(+3.04%)
Oct 24, 2018	27.18	27.50	25.83	25.91	184,484	-1.34(-4.90%)
Oct 23, 2018	27.67	27.67	26.94	27.24	233,572	-0.97(-3.44%)
Oct 22, 2018	28.43	28.75	28.10	28.21	119,813	-0.12(-0.41%)
Oct 19, 2018	28.41	28.80	27.99	28.33	119,196	-0.13(-0.47%)
Oct 18, 2018	29.40	29.59	28.42	28.46	150,890	-1.18(-3.99%)
Oct 17, 2018	30.07	30.07	29.38	29.64	127,437	-0.43(-1.44%)
Oct 16, 2018	29.90	30.11	29.54	30.08	114,920	+0.32(+1.07%)
Oct 15, 2018	29.38	30.13	29.28	29.76	147,874	+0.34(+1.14%)
Oct 12, 2018	29.83	30.17	29.26	29.42	154,070	-0.08(-0.26%)
Oct 11, 2018	30.44	30.84	29.46	29.50	199,135	-1.10(-3.61%)
Oct 10, 2018	31.59	31.59	30.45	30.60	190,552	-0.81(-2.57%)
Oct 09, 2018	31.56	31.96	31.30	31.41	193,546	-0.32(-1.00%)
Oct 08, 2018	31.78	32.51	31.67	31.73	126,919	-0.11(-0.33%)
Oct 05, 2018	32.20	32.65	31.45	31.83	188,736	-0.37(-1.13%)
Oct 04, 2018	31.96	32.36	31.92	32.20	110,305	-0.05(-0.15%)
Oct 03, 2018	32.02	32.55	31.80	32.25	150,745	+0.28(+0.87%)
Oct 02, 2018	31.95	32.18	31.84	31.97	109,993	+0.09(+0.27%)
Oct 01, 2018	32.78	33.08	31.67	31.88	197,360	-0.73(-2.24%)
Sep 28, 2018	32.53	33.08	32.53	32.61	272,017	-0.13(-0.41%)
Sep 27, 2018	32.84	33.00	32.52	32.75	144,824	-0.14(-0.44%)
Sep 26, 2018	33.60	33.75	32.85	32.89	167,698	-0.79(-2.34%)
Sep 25, 2018	33.78	34.23	33.63	33.68	157,035	-0.08(-0.23%)
Sep 24, 2018	33.17	33.80	33.17	33.76	121,419	+0.27(+0.80%)
Sep 21, 2018	34.03	34.27	33.46	33.49	341,036	-0.52(-1.53%)
Sep 20, 2018	33.41	34.03	33.41	34.01	118,554	+0.84(+2.52%)
Sep 19, 2018	33.10	33.90	32.97	33.17	272,625	+0.12(+0.38%)
Sep 18, 2018	33.14	33.70	32.80	33.04	309,790	-0.11(-0.32%)
Sep 17, 2018	33.15	33.24	32.43	33.15	209,968	+0.15(+0.47%)
Sep 14, 2018	32.21	33.20	31.70	33.00	386,424	+0.79(+2.45%)
Sep 13, 2018	33.64	33.75	32.14	32.21	296,925	-1.32(-3.93%)
Sep 12, 2018	33.60	33.81	33.49	33.52	158,936	-0.02(-0.06%)
Sep 11, 2018	33.76	33.82	33.18	33.54	150,244	-0.09(-0.26%)
Sep 10, 2018	33.54	33.79	33.43	33.63	176,553	+0.29(+0.86%)
Sep 07, 2018	33.78	33.78	33.13	33.34	184,988	-0.61(-1.78%)
Sep 06, 2018	33.06	34.49	33.06	33.95	706,887	+0.82(+2.46%)
Sep 05, 2018	32.55	33.34	32.48	33.13	391,184	+0.47(+1.44%)