Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.208	9.182	7.817	9.105	489,552	+0.95(+11.71%)
Mar 30, 2020	8.580	8.580	7.693	8.151	445,041	-0.38(-4.47%)
Mar 27, 2020	9.057	9.057	8.256	8.533	479,766	-0.99(-10.42%)
Mar 26, 2020	9.659	10.12	9.191	9.525	508,623	-0.08(-0.80%)
Mar 25, 2020	10.17	10.66	9.563	9.601	414,864	-0.45(-4.46%)
Mar 24, 2020	11.60	11.83	9.859	10.05	378,612	-1.14(-10.15%)
Mar 23, 2020	11.89	11.91	10.69	11.19	338,315	-1.11(-9.01%)
Mar 20, 2020	12.60	12.60	11.33	12.29	532,153	-0.22(-1.75%)
Mar 19, 2020	11.69	13.69	11.58	12.51	368,790	+0.68(+5.73%)
Mar 18, 2020	12.05	13.05	10.90	11.83	255,117	-1.04(-8.08%)
Mar 17, 2020	12.05	12.89	10.15	12.88	474,406	+1.20(+10.30%)
Mar 16, 2020	8.113	12.49	8.113	11.67	581,583	+1.46(+14.30%)
Mar 13, 2020	8.561	10.21	7.750	10.21	454,200	+2.09(+25.73%)
Mar 12, 2020	8.151	8.828	7.884	8.122	470,633	-0.78(-8.79%)
Mar 11, 2020	9.477	9.821	8.800	8.905	350,714	-0.77(-7.99%)
Mar 10, 2020	9.334	9.764	8.580	9.678	373,574	+0.73(+8.10%)
Mar 09, 2020	10.96	10.96	8.943	8.952	468,963	-2.57(-22.29%)
Mar 06, 2020	12.57	12.70	11.39	11.52	555,937	-1.65(-12.54%)
Mar 05, 2020	13.61	13.76	13.12	13.17	434,279	-0.82(-5.87%)
Mar 04, 2020	14.20	14.20	13.42	13.99	347,933	+0.03(+0.20%)
Mar 03, 2020	13.73	14.37	13.56	13.96	454,751	+0.53(+3.98%)
Mar 02, 2020	14.04	14.05	13.19	13.43	409,022	-0.44(-3.17%)
Feb 28, 2020	13.55	14.04	13.46	13.87	1,348,667	+0.27(+1.97%)
Feb 27, 2020	13.41	14.55	13.41	13.60	491,412	-0.02(-0.14%)
Feb 26, 2020	13.57	13.80	13.47	13.62	504,912	+0.07(+0.49%)
Feb 25, 2020	15.66	15.68	13.55	13.55	632,749	-2.20(-13.99%)
Feb 24, 2020	16.41	16.51	15.29	15.76	294,882	-1.16(-6.88%)
Feb 21, 2020	17.36	18.49	16.53	16.92	746,314	-1.73(-9.26%)
Feb 20, 2020	18.60	19.12	18.59	18.65	141,732	+0.00(+0.00%)
Feb 19, 2020	18.43	18.88	18.32	18.65	508,895	+0.31(+1.72%)
Feb 18, 2020	18.51	18.53	18.00	18.33	175,867	-0.19(-1.03%)
Feb 14, 2020	18.03	18.56	17.98	18.53	125,520	+0.54(+3.03%)
Feb 13, 2020	18.20	18.55	17.74	17.98	172,528	-0.43(-2.33%)
Feb 12, 2020	18.53	18.94	17.90	18.41	229,729	-0.12(-0.67%)
Feb 11, 2020	18.08	18.73	18.04	18.53	141,312	+0.64(+3.57%)
Feb 10, 2020	17.86	17.91	17.51	17.90	161,218	-0.03(-0.16%)
Feb 07, 2020	18.25	18.25	17.72	17.92	102,575	-0.50(-2.69%)
Feb 06, 2020	19.20	19.27	18.35	18.42	146,869	-0.67(-3.50%)
Feb 05, 2020	18.86	19.16	18.56	19.09	266,163	+0.61(+3.31%)
Feb 04, 2020	18.57	18.71	18.11	18.48	410,100	+0.31(+1.68%)
Feb 03, 2020	18.11	18.45	17.96	18.17	269,237	+0.31(+1.71%)
Jan 31, 2020	18.03	18.12	17.63	17.87	313,068	-0.29(-1.58%)
Jan 30, 2020	17.56	18.15	17.21	18.15	256,010	+0.36(+2.04%)
Jan 29, 2020	17.48	17.85	17.40	17.79	201,798	+0.49(+2.81%)
Jan 28, 2020	17.54	17.54	17.06	17.30	225,434	+0.05(+0.28%)
Jan 27, 2020	17.27	17.55	16.96	17.26	326,864	-0.39(-2.22%)
Jan 24, 2020	17.28	17.82	17.01	17.65	540,011	+0.39(+2.27%)
Jan 23, 2020	16.75	17.26	16.45	17.26	466,977	+0.46(+2.73%)
Jan 22, 2020	16.10	16.80	16.02	16.80	320,281	+0.78(+4.89%)
Jan 21, 2020	15.60	16.12	15.44	16.02	312,409	+0.27(+1.70%)
Jan 17, 2020	15.85	15.89	15.62	15.75	186,500	-0.06(-0.36%)
Jan 16, 2020	15.59	15.97	15.59	15.81	112,441	+0.32(+2.10%)
Jan 15, 2020	15.58	15.83	15.21	15.48	144,615	-0.22(-1.40%)
Jan 14, 2020	15.26	16.05	15.23	15.70	150,729	+0.43(+2.81%)
Jan 13, 2020	15.16	15.55	14.98	15.27	268,711	+0.13(+0.88%)
Jan 10, 2020	15.48	15.48	15.11	15.14	278,387	-0.36(-2.34%)
Jan 09, 2020	16.49	16.49	15.39	15.50	359,058	-0.86(-5.25%)
Jan 08, 2020	17.06	17.09	16.19	16.36	291,901	-0.74(-4.35%)
Jan 07, 2020	17.31	17.50	17.01	17.10	149,687	-0.38(-2.18%)
Jan 06, 2020	18.03	18.15	17.46	17.48	172,297	-0.71(-3.88%)
Jan 03, 2020	18.53	18.72	17.56	18.19	248,107	-0.72(-3.79%)