Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.33	36.05	35.17	35.19	206,797	-0.02(-0.05%)
Jun 28, 2018	35.22	35.49	34.80	35.21	145,620	+0.03(+0.08%)
Jun 27, 2018	36.44	37.01	35.14	35.18	150,632	-1.23(-3.38%)
Jun 26, 2018	35.88	36.60	35.77	36.41	106,357	+0.55(+1.53%)
Jun 25, 2018	36.67	36.67	35.72	35.87	111,723	-0.96(-2.61%)
Jun 22, 2018	36.86	37.08	36.42	36.83	545,899	+0.31(+0.84%)
Jun 21, 2018	37.37	37.45	36.43	36.52	156,661	-0.88(-2.36%)
Jun 20, 2018	38.15	38.15	37.25	37.40	180,548	-0.61(-1.62%)
Jun 19, 2018	38.65	38.65	37.40	38.02	109,776	-1.09(-2.78%)
Jun 18, 2018	38.78	39.42	38.42	39.10	214,028	-0.07(-0.17%)
Jun 15, 2018		38.94	38.63	39.17	232,130	+0.23(+0.59%)
Jun 14, 2018	39.57	39.62	38.66	38.94	199,079	-0.37(-0.95%)
Jun 13, 2018	38.87	39.47	38.68	39.31	191,376	+0.45(+1.16%)
Jun 12, 2018	38.55	39.05	38.34	38.86	201,400	+0.43(+1.13%)
Jun 11, 2018	37.99	38.56	37.81	38.43	104,187	+0.37(+0.96%)
Jun 08, 2018	38.03	38.64	37.71	38.07	374,106	+0.17(+0.46%)
Jun 07, 2018	37.59	38.06	37.15	37.89	266,700	+0.42(+1.13%)
Jun 06, 2018		37.51		37.47	116,203	+0.58(+1.56%)
Jun 05, 2018	36.61	37.18	36.53	36.89	120,890	+0.24(+0.66%)
Jun 04, 2018	36.02	36.68	35.60	36.65	182,116	+0.76(+2.11%)
Jun 01, 2018	35.38	35.93	35.38	35.89	162,914	+0.82(+2.33%)
May 31, 2018	35.95	36.17	35.08	35.08	231,938	-0.98(-2.72%)
May 30, 2018	36.11	36.83	36.04	36.06	183,272	+0.17(+0.48%)
May 29, 2018	36.02	36.67	35.78	35.88	242,016	-0.58(-1.58%)
May 25, 2018		36.46	36.46	36.46	0	-0.29(-0.78%)
May 24, 2018	37.08	37.24	36.70	36.75	119,178	-0.49(-1.32%)
May 23, 2018	37.34	37.36	36.76	37.24	124,090	-0.13(-0.36%)
May 22, 2018	38.04	38.04	37.35	37.37	153,694	-0.51(-1.34%)
May 21, 2018	37.74	38.25	37.44	37.88	176,488	+0.40(+1.08%)
May 18, 2018	36.74	37.89	36.40	37.48	306,297	+0.88(+2.42%)
May 17, 2018	36.24	36.84	35.92	36.60	239,977	+0.32(+0.87%)
May 16, 2018	36.08	36.57	35.98	36.28	225,270	+0.23(+0.64%)
May 15, 2018	35.96	36.39	35.64	36.05	278,484	-0.17(-0.48%)
May 14, 2018	35.48	36.35	35.48	36.22	259,949	+0.57(+1.59%)
May 11, 2018	35.81	36.08	35.59	35.65	174,217	-0.29(-0.80%)
May 10, 2018	35.51	36.19	35.09	35.94	294,294	+0.37(+1.05%)
May 09, 2018	34.14	35.62	34.04	35.57	279,879	+1.83(+5.41%)
May 08, 2018	32.81	33.91	32.79	33.74	298,266	+0.79(+2.39%)
May 07, 2018	35.13	35.13	32.49	32.95	423,741	-1.93(-5.54%)
May 04, 2018	35.05	35.53	33.85	34.88	276,867	+0.01(+0.03%)
May 03, 2018	35.28	35.49	34.25	34.88	171,025	-0.47(-1.33%)
May 02, 2018	35.02	36.02	34.88	35.35	246,498	+0.34(+0.96%)
May 01, 2018	34.28	35.08	33.67	35.01	223,168	+0.60(+1.73%)
Apr 30, 2018	35.36	35.99	34.40	34.41	168,091	-0.87(-2.48%)
Apr 27, 2018	36.64	36.91	35.23	35.29	129,943	-1.35(-3.70%)
Apr 26, 2018	36.07	37.09	35.52	36.64	572,524	+0.77(+2.14%)
Apr 25, 2018	35.12	35.92	34.82	35.87	134,598	+0.76(+2.16%)
Apr 24, 2018	36.60	36.66	34.66	35.12	114,917	-1.31(-3.59%)
Apr 23, 2018	36.03	36.54	35.61	36.42	556,836	+0.38(+1.07%)
Apr 20, 2018	35.83	36.19	35.50	36.04	119,938	+0.08(+0.21%)
Apr 19, 2018	36.37	36.37	35.61	35.96	113,206	-0.51(-1.40%)
Apr 18, 2018	36.10	36.84	35.80	36.47	559,114	+0.61(+1.71%)
Apr 17, 2018	35.29	36.17	34.91	35.86	496,191	+0.75(+2.13%)
Apr 16, 2018	34.13	35.36	33.72	35.11	288,451	+1.40(+4.16%)
Apr 13, 2018	34.28	34.30	33.52	33.70	145,151	-0.44(-1.29%)
Apr 12, 2018	34.07	34.49	33.20	34.15	667,634	-0.06(-0.17%)
Apr 11, 2018	34.66	34.66	33.66	34.20	378,919	-0.50(-1.44%)
Apr 10, 2018	34.36	34.94	34.05	34.70	329,518	+0.85(+2.50%)
Apr 09, 2018	34.59	34.89	33.84	33.86	364,183	-0.40(-1.18%)
Apr 06, 2018	34.65	35.16	33.72	34.26	272,067	-0.76(-2.17%)
Apr 05, 2018	33.69	35.32	33.42	35.02	282,424	+1.64(+4.92%)
Apr 04, 2018	32.68	33.59	32.43	33.38	245,030	+0.01(+0.03%)
Apr 03, 2018	32.55	33.53	32.34	33.37	301,389	+0.98(+3.03%)