Advanced Drainage Systems Inc (NY: WMS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	21.30	21.33	20.87	21.04	420,338	-0.35(-1.62%)
Aug 30, 2016	21.88	21.88	21.31	21.39	328,976	-0.35(-1.63%)
Aug 29, 2016	21.89	22.01	21.57	21.74	179,471	+0.08(+0.38%)
Aug 26, 2016	21.84	21.94	21.50	21.66	216,146	-0.02(-0.08%)
Aug 25, 2016	21.73	21.73	21.26	21.68	532,087	-0.05(-0.21%)
Aug 24, 2016	22.62	22.62	21.72	21.73	199,598	-0.87(-3.86%)
Aug 23, 2016	22.40	22.92	22.23	22.60	458,257	+0.27(+1.22%)
Aug 22, 2016	22.32	22.44	22.00	22.32	268,779	-0.10(-0.45%)
Aug 19, 2016	22.58	22.58	22.24	22.42	133,558	-0.17(-0.76%)
Aug 18, 2016	22.50	22.78	22.47	22.60	257,514	+0.06(+0.28%)
Aug 17, 2016	22.70	22.94	22.52	22.53	355,728	-0.22(-0.96%)
Aug 16, 2016	23.25	23.25	22.73	22.75	205,948	-0.54(-2.30%)
Aug 15, 2016	23.12	23.57	22.98	23.29	184,818	+0.32(+1.38%)
Aug 12, 2016	23.22	23.45	22.78	22.97	362,644	-0.25(-1.06%)
Aug 11, 2016	22.89	24.03	22.67	23.21	463,639	-1.04(-4.30%)
Aug 10, 2016	24.28	24.47	24.14	24.26	228,356	+0.02(+0.07%)
Aug 09, 2016	24.51	24.64	24.20	24.24	396,708	-0.20(-0.82%)
Aug 08, 2016	24.69	24.79	24.31	24.44	293,550	-0.19(-0.77%)
Aug 05, 2016	24.39	24.66	23.93	24.63	1,070,526	+0.45(+1.88%)
Aug 04, 2016	24.47	24.74	24.09	24.18	205,559	-0.21(-0.86%)
Aug 03, 2016	23.88	24.39	23.82	24.39	271,299	+0.44(+1.82%)
Aug 02, 2016	24.32	24.38	23.90	23.95	191,424	-0.32(-1.31%)
Aug 01, 2016	24.29	24.69	23.95	24.27	238,347	+0.03(+0.11%)
Jul 29, 2016	24.51	24.98	24.09	24.24	393,129	-0.34(-1.40%)
Jul 28, 2016	24.84	24.97	24.55	24.58	320,127	-0.24(-0.95%)
Jul 27, 2016	25.02	25.07	24.62	24.82	126,436	-0.05(-0.18%)
Jul 26, 2016	24.62	25.16	24.62	24.87	251,024	+0.13(+0.51%)
Jul 25, 2016	24.77	25.02	24.55	24.74	231,646	+0.06(+0.26%)
Jul 22, 2016	24.61	24.78	24.33	24.68	372,819	+0.09(+0.37%)
Jul 21, 2016	24.78	25.09	24.50	24.58	309,162	-0.33(-1.31%)
Jul 20, 2016	24.91	25.23	24.69	24.91	171,256	+0.11(+0.44%)
Jul 19, 2016	25.27	25.39	24.72	24.80	196,880	-0.50(-1.97%)
Jul 18, 2016	25.48	25.77	25.22	25.30	142,657	-0.26(-1.03%)
Jul 15, 2016	25.54	25.62	25.25	25.56	410,004	+0.25(+1.00%)
Jul 14, 2016	25.37	25.46	25.06	25.31	240,125	+0.20(+0.79%)
Jul 13, 2016	25.77	25.84	25.09	25.11	242,415	-0.44(-1.71%)
Jul 12, 2016	25.66	25.86	25.52	25.55	210,338	+0.00(+0.00%)
Jul 11, 2016	25.37	25.63	25.32	25.55	305,520	+0.26(+1.04%)
Jul 08, 2016	24.90	25.33	24.62	25.28	328,419	+0.66(+2.69%)
Jul 07, 2016	24.45	24.78	24.35	24.62	172,973	+0.25(+1.04%)
Jul 06, 2016	24.19	24.41	23.86	24.37	353,419	+0.12(+0.49%)
Jul 05, 2016	24.42	24.68	24.05	24.25	234,724	-0.46(-1.87%)
Jul 01, 2016	24.72	24.71	24.71	24.71	228,315	-0.13(-0.51%)
Jun 30, 2016	24.11	24.85	23.78	24.84	401,211	+0.96(+4.03%)
Jun 29, 2016	23.15	24.29	23.08	23.88	456,218	+0.85(+3.71%)
Jun 28, 2016	22.91	23.29	22.71	23.02	516,063	+0.46(+2.05%)
Jun 27, 2016	23.21	23.29	22.55	22.56	542,989	-0.95(-4.05%)
Jun 24, 2016	23.67	23.96	23.18	23.51	679,962	-1.34(-5.40%)
Jun 23, 2016	24.99	25.16	24.70	24.86	325,796	+0.25(+1.03%)
Jun 22, 2016	24.70	25.17	24.51	24.60	352,045	-0.07(-0.29%)
Jun 21, 2016	24.71	24.85	24.20	24.68	260,538	-0.13(-0.51%)
Jun 20, 2016	24.34	25.11	24.09	24.80	447,716	+0.97(+4.07%)
Jun 17, 2016	23.85	24.13	23.60	23.83	818,317	-0.03(-0.11%)
Jun 16, 2016	23.89	23.89	23.36	23.86	426,522	+0.08(+0.34%)
Jun 15, 2016	24.22	24.26	23.74	23.78	444,097	-0.33(-1.36%)
Jun 14, 2016	23.93	24.59	23.60	24.10	492,980	+0.71(+3.03%)
Jun 13, 2016	23.62	23.92	23.32	23.40	572,072	-0.46(-1.94%)
Jun 10, 2016	24.30	24.78	23.83	23.86	752,629	-0.69(-2.80%)
Jun 09, 2016	24.14	24.61	24.05	24.55	431,743	+0.32(+1.31%)
Jun 08, 2016	23.52	24.55	23.31	24.23	782,000	+0.81(+3.48%)
Jun 07, 2016	21.30	23.47	20.91	23.41	952,870	+1.29(+5.85%)
Jun 06, 2016	22.02	22.16	21.78	22.12	565,583	+0.19(+0.87%)
Jun 03, 2016	22.23	22.23	21.78	21.93	536,434	-0.34(-1.54%)
Jun 02, 2016	22.32	22.43	22.11	22.27	459,906	-0.11(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.