Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	29.43	30.06	29.28	29.70	115,628	+0.20(+0.68%)
Oct 29, 2015	29.66	30.16	29.43	29.50	56,760	-0.31(-1.04%)
Oct 28, 2015	28.60	29.85	28.60	29.81	110,100	+1.23(+4.32%)
Oct 27, 2015	28.53	29.60	28.25	28.58	192,183	-0.17(-0.60%)
Oct 26, 2015	29.53	29.90	28.73	28.75	102,888	-0.77(-2.60%)
Oct 23, 2015	29.37	29.93	29.02	29.52	142,446	+0.32(+1.10%)
Oct 22, 2015	29.04	30.02	28.89	29.20	202,138	+0.27(+0.95%)
Oct 21, 2015	29.49	29.52	28.11	28.92	345,522	-0.65(-2.19%)
Oct 20, 2015	30.84	31.07	28.56	29.57	518,410	-2.02(-6.39%)
Oct 19, 2015	31.64	32.17	31.47	31.59	133,773	-0.30(-0.95%)
Oct 16, 2015	32.16	32.16	31.46	31.89	109,569	-0.29(-0.91%)
Oct 15, 2015	32.12	32.71	31.36	32.19	150,681	+0.01(+0.03%)
Oct 14, 2015	32.74	33.16	32.13	32.18	104,364	-0.51(-1.57%)
Oct 13, 2015	33.20	33.67	32.61	32.69	56,387	-0.67(-2.00%)
Oct 12, 2015	33.66	33.92	33.17	33.36	75,193	-0.27(-0.79%)
Oct 09, 2015	34.10	34.52	33.51	33.62	259,902	-0.38(-1.13%)
Oct 08, 2015	33.31	34.27	33.31	34.01	176,581	+0.56(+1.67%)
Oct 07, 2015	32.75	33.93	32.75	33.45	161,606	+0.80(+2.46%)
Oct 06, 2015	32.49	33.20	32.40	32.64	190,441	+0.09(+0.28%)
Oct 05, 2015	31.20	32.74	30.93	32.55	192,670	+1.58(+5.10%)
Oct 02, 2015	29.92	31.02	29.53	30.97	122,902	+0.77(+2.54%)
Oct 01, 2015	30.61	30.70	29.88	30.20	212,593	-0.42(-1.37%)
Sep 30, 2015	30.91	31.02	30.41	30.62	238,147	-0.11(-0.36%)
Sep 29, 2015	30.43	31.15	30.17	30.73	313,606	+0.25(+0.81%)
Sep 28, 2015	32.00	32.59	30.49	30.49	222,601	-0.94(-3.00%)
Sep 25, 2015	31.57	31.68	31.05	31.43	89,681	+0.18(+0.59%)
Sep 24, 2015	31.57	31.57	31.15	31.25	109,182	-0.72(-2.26%)
Sep 23, 2015	32.14	32.40	31.79	31.97	113,345	-0.15(-0.46%)
Sep 22, 2015	32.33	32.62	32.08	32.11	81,785	-0.57(-1.73%)
Sep 21, 2015	32.55	32.96	32.48	32.68	49,048	+0.27(+0.82%)
Sep 18, 2015	32.85	33.44	32.31	32.42	102,789	-0.98(-2.93%)
Sep 17, 2015	33.77	34.12	33.24	33.39	68,970	-0.44(-1.30%)
Sep 16, 2015	33.57	34.05	33.45	33.83	78,196	+0.26(+0.76%)
Sep 15, 2015	32.08	33.73	32.08	33.58	93,602	+1.50(+4.67%)
Sep 14, 2015	32.68	32.68	31.98	32.08	208,125	-0.59(-1.82%)
Sep 11, 2015	33.09	35.39	32.64	32.67	164,761	-0.78(-2.32%)
Sep 10, 2015	34.12	34.18	33.44	33.45	102,084	-0.84(-2.45%)
Sep 09, 2015	35.08	35.64	34.19	34.29	96,376	-0.43(-1.24%)
Sep 08, 2015	34.94	34.99	34.38	34.72	302,301	+0.23(+0.66%)
Sep 04, 2015	34.55	34.49	34.49	34.49	119,050	-0.46(-1.31%)
Sep 03, 2015	34.94	35.66	34.53	34.95	197,890	-0.05(-0.13%)
Sep 02, 2015	35.22	35.61	34.46	34.99	198,747	+0.11(+0.31%)
Sep 01, 2015	35.41	36.34	34.74	34.88	136,918	-1.22(-3.39%)
Aug 31, 2015	34.60	36.33	34.60	36.11	252,872	+2.18(+6.44%)
Aug 28, 2015	33.45	34.58	33.45	33.92	94,633	+0.26(+0.76%)
Aug 27, 2015	33.36	34.22	32.84	33.67	135,597	+0.47(+1.40%)
Aug 26, 2015	32.86	33.43	32.64	33.20	99,038	+1.01(+3.15%)
Aug 25, 2015	33.35	33.35	32.08	32.19	132,564	-0.07(-0.23%)
Aug 24, 2015	31.69	33.82	31.69	32.26	124,574	-0.90(-2.70%)
Aug 21, 2015	32.20	34.25	32.20	33.16	127,493	+0.08(+0.25%)
Aug 20, 2015	33.81	34.73	33.06	33.07	73,219	-1.10(-3.21%)
Aug 19, 2015	34.44	34.64	33.49	34.17	88,227	-0.48(-1.40%)
Aug 18, 2015	34.90	36.39	34.37	34.65	54,289	-0.44(-1.25%)
Aug 17, 2015	35.17	35.45	34.66	35.09	144,594	-0.17(-0.49%)
Aug 14, 2015	35.26	35.54	35.00	35.27	151,812	+0.00(+0.00%)
Aug 13, 2015	35.50	35.51	34.96	35.27	190,732	-0.18(-0.52%)
Aug 12, 2015	35.48	36.45	34.85	35.45	49,482	-0.23(-0.64%)
Aug 11, 2015	35.67	35.93	35.25	35.68	138,859	-0.24(-0.66%)
Aug 10, 2015	35.06	36.25	35.03	35.92	81,356	+1.13(+3.26%)
Aug 07, 2015	34.85	35.33	34.38	34.78	73,987	-0.24(-0.68%)
Aug 06, 2015	34.94	35.26	34.43	35.02	84,004	+0.15(+0.42%)
Aug 05, 2015	34.52	35.21	34.52	34.87	61,966	+0.57(+1.67%)
Aug 04, 2015	34.89	35.28	34.14	34.30	108,104	-0.64(-1.83%)