Advanced Drainage Systems Inc (NY: WMS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	21.41	21.70	21.70	21.70	402,769	+0.23(+1.09%)
Dec 30, 2015	21.09	21.75	20.95	21.46	272,265	+0.30(+1.41%)
Dec 29, 2015	21.29	21.36	20.91	21.17	163,432	+0.02(+0.09%)
Dec 28, 2015	21.62	21.63	21.02	21.15	172,738	-0.60(-2.74%)
Dec 24, 2015	21.76	21.74	21.74	21.74	142,635	-0.09(-0.41%)
Dec 23, 2015	21.34	21.91	21.28	21.83	584,290	+0.54(+2.54%)
Dec 22, 2015	20.71	21.32	20.58	21.29	398,734	+0.71(+3.47%)
Dec 21, 2015	20.47	20.68	20.18	20.58	199,406	+0.20(+0.97%)
Dec 18, 2015	20.59	20.78	20.25	20.38	743,303	-0.26(-1.27%)
Dec 17, 2015	21.26	21.27	20.58	20.64	350,473	-0.60(-2.85%)
Dec 16, 2015	21.31	21.64	21.05	21.25	389,822	-0.21(-0.97%)
Dec 15, 2015	20.70	21.55	20.70	21.46	567,837	+0.87(+4.21%)
Dec 14, 2015	20.16	20.60	20.10	20.59	508,549	+0.37(+1.83%)
Dec 11, 2015	19.97	20.35	19.87	20.22	619,623	-0.14(-0.71%)
Dec 10, 2015	20.40	20.71	20.32	20.36	501,811	-0.07(-0.35%)
Dec 09, 2015	20.78	20.96	20.27	20.43	650,552	-0.61(-2.92%)
Dec 08, 2015	21.22	21.37	20.95	21.05	316,794	-0.29(-1.35%)
Dec 07, 2015	22.01	22.11	21.30	21.34	331,004	-0.75(-3.39%)
Dec 04, 2015	21.87	22.26	21.21	22.09	1,593,799	+0.03(+0.12%)
Dec 03, 2015	23.13	23.26	21.51	22.06	1,187,814	-0.97(-4.20%)
Dec 02, 2015	23.53	23.55	22.96	23.03	368,528	-0.49(-2.07%)
Dec 01, 2015	24.43	24.53	23.32	23.51	885,035	-0.70(-2.87%)
Nov 30, 2015	24.80	24.87	24.19	24.21	435,590	-0.58(-2.33%)
Nov 27, 2015	25.12	25.27	24.74	24.79	165,353	-0.37(-1.47%)
Nov 25, 2015	25.53	25.16	25.16	25.16	305,642	-0.32(-1.27%)
Nov 24, 2015	27.49	27.85	25.30	25.48	790,186	-3.10(-10.85%)
Nov 23, 2015	27.61	28.64	27.52	28.58	272,593	+0.95(+3.42%)
Nov 20, 2015	27.57	27.78	27.26	27.64	397,671	+0.22(+0.79%)
Nov 19, 2015	27.09	27.62	26.94	27.42	604,175	+0.34(+1.26%)
Nov 18, 2015	27.65	27.76	26.95	27.08	670,285	-0.47(-1.70%)
Nov 17, 2015	26.95	27.66	26.61	27.55	846,187	+0.64(+2.38%)
Nov 16, 2015	26.82	27.18	26.39	26.91	453,383	+0.14(+0.54%)
Nov 13, 2015	26.81	27.34	26.55	26.76	202,702	-0.17(-0.64%)
Nov 12, 2015	27.42	27.58	26.86	26.93	123,757	-0.72(-2.61%)
Nov 11, 2015	27.36	28.38	27.16	27.65	203,392	+0.36(+1.32%)
Nov 10, 2015	26.74	27.47	25.70	27.29	757,058	+0.41(+1.54%)
Nov 09, 2015	28.52	28.52	26.80	26.88	392,675	-1.66(-5.81%)
Nov 06, 2015	28.31	28.84	28.04	28.54	365,587	+0.14(+0.51%)
Nov 05, 2015	28.26	28.52	27.99	28.39	386,707	+0.15(+0.54%)
Nov 04, 2015	28.45	28.51	28.12	28.24	308,250	-0.23(-0.79%)
Nov 03, 2015	28.46	28.69	27.81	28.47	508,628	-0.11(-0.38%)
Nov 02, 2015	28.37	28.84	28.29	28.57	514,837	+0.25(+0.89%)
Oct 30, 2015	28.37	28.48	28.00	28.32	276,665	-0.07(-0.25%)
Oct 29, 2015	28.82	28.98	28.15	28.39	211,055	-0.44(-1.53%)
Oct 28, 2015	28.32	28.93	28.11	28.84	464,771	+0.64(+2.27%)
Oct 27, 2015	28.07	28.32	27.87	28.20	152,894	+0.02(+0.06%)
Oct 26, 2015	27.99	28.69	27.95	28.18	293,339	+0.08(+0.29%)
Oct 23, 2015	28.26	28.96	28.05	28.10	332,776	+0.04(+0.13%)
Oct 22, 2015	27.84	28.12	27.41	28.06	406,795	+0.34(+1.24%)
Oct 21, 2015	28.91	29.13	27.60	27.72	230,772	-1.11(-3.85%)
Oct 20, 2015	28.83	29.20	28.65	28.83	155,070	-0.08(-0.28%)
Oct 19, 2015	28.67	29.11	28.39	28.91	165,151	+0.14(+0.50%)
Oct 16, 2015	27.87	28.83	27.55	28.76	305,145	+0.96(+3.47%)
Oct 15, 2015	27.57	27.90	27.16	27.80	283,255	+0.29(+1.05%)
Oct 14, 2015	27.94	28.03	27.38	27.51	237,202	-0.47(-1.68%)
Oct 13, 2015	28.40	28.73	27.95	27.98	289,858	-0.38(-1.34%)
Oct 12, 2015	28.47	28.71	28.19	28.36	170,663	-0.04(-0.13%)
Oct 09, 2015	29.27	29.29	28.26	28.39	226,613	-0.73(-2.51%)
Oct 08, 2015	28.44	29.28	28.39	29.12	294,125	+0.66(+2.31%)
Oct 07, 2015	28.08	28.52	27.96	28.47	230,826	+0.66(+2.37%)
Oct 06, 2015	28.12	28.53	27.58	27.81	181,675	-0.37(-1.31%)
Oct 05, 2015	27.13	28.29	27.13	28.18	192,949	+1.21(+4.48%)
Oct 02, 2015	26.07	27.01	25.93	26.97	231,908	+0.71(+2.71%)

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.