Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.22	19.35	18.99	19.31	66,637	+0.17(+0.90%)
Nov 27, 2019	19.27	19.35	19.05	19.14	80,362	-0.04(-0.20%)
Nov 26, 2019	19.31	19.48	18.99	19.17	116,104	-0.27(-1.37%)
Nov 25, 2019	19.03	19.61	18.86	19.44	132,065	+0.60(+3.19%)
Nov 22, 2019	18.62	18.93	18.44	18.84	183,461	+0.31(+1.65%)
Nov 21, 2019	19.12	19.12	18.26	18.53	206,637	-0.61(-3.19%)
Nov 20, 2019	19.56	19.64	18.99	19.15	241,754	-0.55(-2.81%)
Nov 19, 2019	19.80	19.83	19.49	19.70	359,789	-0.32(-1.62%)
Nov 18, 2019	20.50	20.68	19.93	20.02	148,847	-0.68(-3.27%)
Nov 15, 2019	21.47	21.47	20.68	20.70	151,609	-0.56(-2.65%)
Nov 14, 2019	21.58	21.65	21.19	21.26	127,150	-0.38(-1.76%)
Nov 13, 2019	22.08	22.08	21.57	21.65	129,132	-0.75(-3.37%)
Nov 12, 2019	22.70	22.75	22.23	22.40	113,759	-0.30(-1.30%)
Nov 11, 2019	22.71	23.02	22.40	22.70	129,897	-0.26(-1.12%)
Nov 08, 2019	23.05	23.21	22.79	22.95	102,260	-0.30(-1.27%)
Nov 07, 2019	22.95	23.43	22.88	23.25	179,467	+0.67(+2.96%)
Nov 06, 2019	23.16	23.17	22.52	22.58	155,766	-0.59(-2.55%)
Nov 05, 2019	22.49	23.72	22.49	23.17	259,531	+0.71(+3.14%)
Nov 04, 2019	21.73	22.64	21.20	22.47	200,083	+0.73(+3.34%)
Nov 01, 2019	19.79	21.87	19.61	21.74	251,041	+0.02(+0.09%)
Oct 31, 2019	22.47	22.47	21.33	21.72	186,915	-0.96(-4.25%)
Oct 30, 2019	22.81	22.98	22.47	22.69	178,095	-0.12(-0.54%)
Oct 29, 2019	22.49	22.95	22.46	22.81	266,678	+0.14(+0.63%)
Oct 28, 2019	22.58	22.91	22.58	22.67	125,319	+0.27(+1.19%)
Oct 25, 2019	21.68	22.51	21.56	22.40	115,462	+0.61(+2.80%)
Oct 24, 2019	22.07	22.27	21.50	21.79	138,402	-0.10(-0.44%)
Oct 23, 2019	21.65	22.11	21.50	21.88	92,585	+0.15(+0.70%)
Oct 22, 2019	21.79	21.99	21.27	21.73	80,334	-0.11(-0.48%)
Oct 21, 2019	21.87	22.28	21.80	21.84	138,052	+0.31(+1.42%)
Oct 18, 2019	22.48	22.57	21.50	21.53	160,515	-1.15(-5.05%)
Oct 17, 2019	22.84	22.92	22.44	22.68	119,918	+0.07(+0.30%)
Oct 16, 2019	22.34	23.05	22.34	22.61	208,865	+0.03(+0.13%)
Oct 15, 2019	22.76	22.93	22.37	22.58	204,774	-0.20(-0.88%)
Oct 14, 2019	22.43	22.92	22.28	22.78	133,274	+0.26(+1.14%)
Oct 11, 2019	22.09	22.89	21.96	22.52	114,624	+0.95(+4.42%)
Oct 10, 2019	21.47	21.68	21.37	21.57	97,358	+0.00(+0.00%)
Oct 09, 2019	22.12	22.12	21.37	21.57	94,270	-0.17(-0.79%)
Oct 08, 2019	22.15	22.32	21.72	21.74	116,479	-0.73(-3.23%)
Oct 07, 2019	22.28	22.72	22.09	22.47	330,711	+0.05(+0.21%)
Oct 04, 2019	22.49	22.67	21.96	22.42	127,721	-0.09(-0.38%)
Oct 03, 2019	22.62	22.71	22.04	22.51	107,086	-0.22(-0.97%)
Oct 02, 2019	22.61	22.77	22.22	22.72	134,824	-0.21(-0.92%)
Oct 01, 2019	24.61	25.07	22.89	22.93	206,163	-1.61(-6.57%)
Sep 30, 2019	24.75	24.80	24.36	24.55	107,024	-0.14(-0.58%)
Sep 27, 2019	24.76	24.99	24.53	24.69	98,488	-0.09(-0.35%)
Sep 26, 2019	24.69	24.89	24.30	24.78	108,730	-0.02(-0.08%)
Sep 25, 2019	24.14	24.88	24.08	24.80	103,739	+0.52(+2.16%)
Sep 24, 2019	24.93	25.14	24.08	24.27	126,573	-0.63(-2.53%)
Sep 23, 2019	24.57	25.01	24.50	24.90	93,465	+0.06(+0.23%)
Sep 20, 2019	24.96	24.96	24.42	24.84	400,241	-0.07(-0.27%)
Sep 19, 2019	25.08	25.74	24.87	24.91	156,132	-0.14(-0.57%)
Sep 18, 2019	25.46	25.57	24.71	25.05	182,902	-0.51(-1.98%)
Sep 17, 2019	25.49	25.58	25.01	25.56	102,198	-0.10(-0.41%)
Sep 16, 2019	25.55	25.97	25.25	25.66	119,001	-0.04(-0.15%)
Sep 13, 2019	25.47	25.98	24.84	25.70	165,021	+0.57(+2.28%)
Sep 12, 2019	25.18	25.22	24.19	25.13	117,771	-0.03(-0.11%)
Sep 11, 2019	24.48	25.19	23.80	25.16	145,818	+0.88(+3.62%)
Sep 10, 2019	23.14	24.29	23.14	24.28	118,241	+0.99(+4.26%)
Sep 09, 2019	22.61	23.33	22.52	23.29	155,384	+0.80(+3.57%)
Sep 06, 2019	22.43	22.65	22.03	22.49	126,987	-0.17(-0.76%)
Sep 05, 2019	22.04	22.93	21.89	22.66	155,475	+0.94(+4.31%)
Sep 04, 2019	21.54	21.76	21.35	21.72	118,442	+0.48(+2.25%)