Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	45.12	45.93	44.92	45.51	147,722	+0.13(+0.30%)
Dec 30, 2021	44.76	46.04	44.61	45.37	250,118	+0.76(+1.71%)
Dec 29, 2021	44.00	44.82	43.89	44.61	120,489	+0.54(+1.22%)
Dec 28, 2021	45.13	45.41	43.94	44.07	182,243	-1.09(-2.41%)
Dec 27, 2021	43.74	45.22	43.52	45.16	127,793	+1.68(+3.85%)
Dec 23, 2021	42.67	43.81	42.41	43.48	105,904	+0.76(+1.78%)
Dec 22, 2021	42.26	43.01	41.94	42.72	102,478	+0.47(+1.12%)
Dec 21, 2021	41.99	42.60	41.74	42.25	158,929	+0.71(+1.72%)
Dec 20, 2021	40.96	41.71	40.15	41.54	190,198	-0.14(-0.35%)
Dec 17, 2021	41.90	42.56	40.86	41.68	1,026,126	-0.52(-1.23%)
Dec 16, 2021	43.53	43.86	41.78	42.20	200,042	-1.13(-2.60%)
Dec 15, 2021	42.38	43.39	41.39	43.33	275,261	+1.01(+2.39%)
Dec 14, 2021	40.69	42.49	40.46	42.32	325,742	+1.43(+3.49%)
Dec 13, 2021	44.63	44.68	40.87	40.89	405,382	-4.20(-9.31%)
Dec 10, 2021	44.97	45.17	44.16	45.09	169,905	+0.54(+1.21%)
Dec 09, 2021	44.04	44.87	43.75	44.55	181,168	+0.08(+0.17%)
Dec 08, 2021	44.86	44.96	44.12	44.48	205,704	+0.15(+0.35%)
Dec 07, 2021	43.42	44.58	43.35	44.32	269,177	+1.66(+3.88%)
Dec 06, 2021	43.39	43.39	42.07	42.67	282,873	-0.09(-0.20%)
Dec 03, 2021	43.95	43.99	42.18	42.75	240,049	-0.88(-2.01%)
Dec 02, 2021	42.98	43.95	42.59	43.63	287,107	+1.46(+3.47%)
Dec 01, 2021	44.87	45.11	42.12	42.16	254,138	-1.45(-3.33%)
Nov 30, 2021	44.65	44.96	43.58	43.62	336,854	-1.54(-3.41%)
Nov 29, 2021	46.28	46.42	44.68	45.16	192,562	-0.04(-0.09%)
Nov 26, 2021	44.78	45.23	43.60	45.20	209,574	-1.19(-2.57%)
Nov 24, 2021	46.59	46.97	46.01	46.39	158,413	-0.56(-1.19%)
Nov 23, 2021	46.22	47.38	46.22	46.95	197,691	+0.76(+1.65%)
Nov 22, 2021	46.17	47.40	45.81	46.19	290,177	-0.10(-0.21%)
Nov 19, 2021	46.63	46.77	45.53	46.29	254,061	-0.81(-1.72%)
Nov 18, 2021	47.50	47.47	47.05	47.10	295,558	-0.52(-1.09%)
Nov 17, 2021	47.87	48.16	46.86	47.62	193,317	-0.27(-0.56%)
Nov 16, 2021	48.06	48.12	47.28	47.89	192,791	-0.02(-0.04%)
Nov 15, 2021	48.45	48.49	47.48	47.90	178,381	-0.55(-1.13%)
Nov 12, 2021	48.48	49.07	48.05	48.45	208,719	+0.71(+1.49%)
Nov 11, 2021	46.91	48.82	46.90	47.74	247,468	+1.03(+2.21%)
Nov 10, 2021	47.63			46.71	218,581	-1.28(-2.67%)
Nov 09, 2021	48.06	48.34	47.27	47.99	237,465	-0.24(-0.50%)
Nov 08, 2021	46.73	48.29	46.43	48.23	315,020	+2.07(+4.47%)
Nov 05, 2021	45.49	46.60	45.27	46.17	238,002	+0.89(+1.97%)
Nov 04, 2021	47.76	48.19	45.19	45.27	359,295	-2.41(-5.06%)
Nov 03, 2021	46.51	47.99	46.51	47.68	543,799	+1.20(+2.58%)
Nov 02, 2021	47.29	47.42	46.25	46.48	443,768	+0.08(+0.17%)
Nov 01, 2021	47.72	47.92	46.33	46.41	525,340	-0.28(-0.60%)
Oct 29, 2021	47.07	48.49	45.52	46.69	713,212	+2.66(+6.04%)
Oct 28, 2021	42.98	44.24	42.82	44.02	237,268	+1.55(+3.64%)
Oct 27, 2021	43.34	43.34	42.14	42.48	256,948	-1.32(-3.00%)
Oct 26, 2021	44.73			43.79	248,660	-0.83(-1.85%)
Oct 25, 2021	43.83	44.74	42.79	44.62	444,228	+1.13(+2.61%)
Oct 22, 2021	42.75	43.64	42.29	43.49	277,181	+0.88(+2.07%)
Oct 21, 2021	42.94	43.12	41.52	42.60	227,355	-0.34(-0.78%)
Oct 20, 2021	42.61	43.15	42.32	42.94	186,159	+0.30(+0.70%)
Oct 19, 2021	43.35	43.41	42.43	42.64	180,056	-0.55(-1.27%)
Oct 18, 2021	42.43	43.47	42.43	43.19	203,902	+0.66(+1.56%)
Oct 15, 2021	43.52	43.53	42.51	42.53	177,348	-0.14(-0.34%)
Oct 14, 2021	43.03	43.19	42.42	42.67	134,855	+0.18(+0.43%)
Oct 13, 2021	43.20	43.20	41.22	42.49	167,820	-0.19(-0.45%)
Oct 12, 2021	43.08	43.42	42.28	42.68	196,188	-0.50(-1.16%)
Oct 11, 2021	43.03	44.10	42.98	43.18	248,361	+0.71(+1.67%)
Oct 08, 2021	43.23	43.26	42.43	42.47	157,558	-0.38(-0.90%)
Oct 07, 2021	42.22	43.17	42.14	42.85	261,869	+1.09(+2.60%)
Oct 06, 2021	41.24	41.84	40.23	41.77	196,794	-0.27(-0.64%)
Oct 05, 2021	40.67	42.06	40.34	42.04	273,932	+1.62(+4.02%)
Oct 04, 2021	40.64	40.97	39.61	40.41	181,754	-0.06(-0.14%)