Advanced Drainage Systems Inc (NY: WMS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	26.04	26.41	25.81	25.89	267,013	+0.21(+0.80%)
Oct 30, 2018	24.83	25.75	24.64	25.69	222,196	+0.88(+3.53%)
Oct 29, 2018	25.39	25.68	24.55	24.81	277,870	-0.17(-0.67%)
Oct 26, 2018	24.73	25.46	24.35	24.98	187,607	-0.08(-0.33%)
Oct 25, 2018	24.81	25.49	24.81	25.06	226,998	+0.49(+2.01%)
Oct 24, 2018	25.51	25.86	24.54	24.57	218,117	-1.04(-4.07%)
Oct 23, 2018	25.21	25.94	25.00	25.61	183,525	+0.00(+0.00%)
Oct 22, 2018	25.37	25.92	25.24	25.61	136,914	+0.30(+1.18%)
Oct 19, 2018	25.59	25.96	25.15	25.32	193,832	-0.32(-1.24%)
Oct 18, 2018	26.43	26.46	25.63	25.63	202,074	-1.07(-4.01%)
Oct 17, 2018	26.78	26.93	26.21	26.70	190,187	-0.31(-1.14%)
Oct 16, 2018	26.19	27.05	25.98	27.01	147,891	+0.93(+3.57%)
Oct 15, 2018	26.04	26.19	25.62	26.08	198,349	+0.03(+0.11%)
Oct 12, 2018	26.27	26.44	25.52	26.05	306,203	+0.18(+0.68%)
Oct 11, 2018	26.48	26.77	25.86	25.87	165,492	-0.81(-3.04%)
Oct 10, 2018	27.14	27.34	26.65	26.68	227,325	-0.46(-1.68%)
Oct 09, 2018	27.52	27.66	27.09	27.14	201,570	-0.52(-1.89%)
Oct 08, 2018	27.90	28.09	27.53	27.66	130,892	-0.26(-0.93%)
Oct 05, 2018	28.25	28.37	27.73	27.92	226,996	-0.29(-1.02%)
Oct 04, 2018	28.81	29.04	28.16	28.21	254,043	-0.68(-2.35%)
Oct 03, 2018	28.50	28.98	28.32	28.89	211,754	+0.46(+1.61%)
Oct 02, 2018	27.97	28.46	27.97	28.44	225,822	+0.48(+1.73%)
Oct 01, 2018	28.98	29.19	27.73	27.95	517,399	-0.84(-2.91%)
Sep 28, 2018	29.44	29.63	28.74	28.79	230,538	-0.65(-2.22%)
Sep 27, 2018	29.07	29.82	29.07	29.44	198,372	+0.37(+1.28%)
Sep 26, 2018	29.77	29.77	29.05	29.07	127,343	-0.65(-2.19%)
Sep 25, 2018	29.58	29.86	29.26	29.72	258,169	+0.14(+0.47%)
Sep 24, 2018	30.14	30.14	29.40	29.58	166,838	-0.56(-1.85%)
Sep 21, 2018	30.65	31.03	29.86	30.14	1,388,810	-0.47(-1.52%)
Sep 20, 2018	30.05	30.75	30.05	30.61	381,146	+0.51(+1.70%)
Sep 19, 2018	30.23	30.65	29.86	30.09	241,854	-0.09(-0.31%)
Sep 18, 2018	29.96	30.47	29.49	30.19	163,443	+0.37(+1.25%)
Sep 17, 2018	29.77	30.33	29.72	29.82	212,523	+0.09(+0.31%)
Sep 14, 2018	29.35	29.82	29.16	29.72	204,028	+0.37(+1.27%)
Sep 13, 2018	29.40	29.40	28.93	29.35	184,696	+0.14(+0.48%)
Sep 12, 2018	29.58	29.68	29.02	29.21	311,339	-0.47(-1.57%)
Sep 11, 2018	30.05	30.23	29.54	29.68	342,669	-0.37(-1.24%)
Sep 10, 2018	30.19	30.33	29.68	30.05	337,271	+0.00(+0.00%)
Sep 07, 2018	29.77	30.09	29.51	30.05	195,013	+0.14(+0.47%)
Sep 06, 2018	29.30	30.26	29.21	29.91	408,753	+0.65(+2.23%)
Sep 05, 2018	29.40	29.86	28.56	29.26	872,019	-0.14(-0.48%)
Sep 04, 2018	29.26	29.72	28.63	29.40	684,625	+0.19(+0.64%)
Aug 31, 2018		29.21	29.21	29.21	0	-1.63(-5.29%)
Aug 30, 2018	30.42	31.21	30.19	30.84	295,951	+0.87(+2.89%)
Aug 29, 2018	29.56	30.07	29.51	29.97	331,316	+0.42(+1.41%)
Aug 28, 2018	30.16	30.21	29.51	29.56	205,212	-0.51(-1.70%)
Aug 27, 2018	29.60	30.44	29.60	30.07	330,354	+0.56(+1.89%)
Aug 24, 2018	29.46	29.88	29.46	29.51	234,877	+0.19(+0.63%)
Aug 23, 2018	29.18	29.46	28.88	29.32	295,148	+0.05(+0.16%)
Aug 22, 2018	29.51	29.88	29.23	29.28	251,256	-0.23(-0.79%)
Aug 21, 2018	29.32	29.65	29.32	29.51	399,365	+0.28(+0.95%)
Aug 20, 2018	29.14	29.46	29.09	29.23	240,154	+0.19(+0.64%)
Aug 17, 2018	29.09	29.56	29.00	29.04	226,162	-0.05(-0.16%)
Aug 16, 2018	29.04	29.83	29.04	29.09	248,870	-0.05(-0.16%)
Aug 15, 2018	29.14	29.28	28.63	29.14	217,521	+0.00(+0.00%)
Aug 14, 2018	28.91	29.60	28.91	29.14	372,094	+0.56(+1.95%)
Aug 13, 2018	28.49	28.81	28.21	28.58	372,895	+0.23(+0.82%)
Aug 10, 2018	28.25	28.67	27.98	28.35	356,350	+0.14(+0.49%)
Aug 09, 2018	27.42	28.81	27.00	28.21	939,137	+1.91(+7.24%)
Aug 08, 2018	26.30	26.63	25.84	26.30	293,775	+0.05(+0.18%)
Aug 07, 2018	26.35	26.49	25.98	26.26	133,081	-0.05(-0.18%)
Aug 06, 2018	26.07	26.35	25.93	26.30	256,331	+0.19(+0.71%)
Aug 03, 2018	26.44	26.58	25.70	26.12	215,402	-0.28(-1.06%)
Aug 02, 2018	25.98	26.58	25.70	26.40	284,753	+0.33(+1.25%)

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.