Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	48.00	48.96	47.94	48.23	126,373	+0.35(+0.74%)
Oct 30, 2017	49.00	50.08	47.68	47.87	132,263	-0.50(-1.04%)
Oct 27, 2017	47.77	48.60	46.69	48.38	216,980	+0.76(+1.60%)
Oct 26, 2017	47.03	48.67	46.50	47.61	136,913	+0.23(+0.49%)
Oct 25, 2017	45.92	47.92	44.97	47.38	241,442	+0.81(+1.73%)
Oct 24, 2017	48.51	51.49	46.28	46.57	317,539	-1.88(-3.87%)
Oct 23, 2017	48.55	48.69	46.85	48.45	115,828	-0.07(-0.15%)
Oct 20, 2017	48.23	48.80	47.89	48.52	79,487	+0.60(+1.26%)
Oct 19, 2017	47.92	47.95	47.26	47.92	62,904	-0.34(-0.71%)
Oct 18, 2017	47.99	48.45	47.53	48.26	79,993	+0.46(+0.97%)
Oct 17, 2017	48.32	48.56	47.50	47.80	75,210	-0.52(-1.08%)
Oct 16, 2017	48.29	48.29	48.16	48.32	67,285	+0.22(+0.46%)
Oct 13, 2017	48.56	49.38	47.88	48.10	93,646	-0.33(-0.69%)
Oct 12, 2017	48.33	48.53	48.02	48.43	84,612	-0.02(-0.04%)
Oct 11, 2017	48.77	48.78	48.26	48.45	84,802	-0.14(-0.29%)
Oct 10, 2017	48.84	49.62	48.43	48.59	90,829	+0.03(+0.06%)
Oct 09, 2017	49.20	50.15	48.38	48.56	138,281	-0.39(-0.80%)
Oct 06, 2017	49.69	50.02	48.85	48.95	184,503	-0.97(-1.93%)
Oct 05, 2017	50.17	50.89	49.87	49.92	130,655	-0.27(-0.54%)
Oct 04, 2017	51.01	51.06	50.11	50.19	99,155	-0.71(-1.40%)
Oct 03, 2017	53.33	53.33	49.47	50.90	337,256	+2.16(+4.44%)
Oct 02, 2017	49.67	50.22	47.83	48.74	289,942	-3.26(-6.27%)
Sep 29, 2017	52.84	52.97	51.79	52.00	103,310	-0.79(-1.49%)
Sep 28, 2017	52.28	52.86	51.80	52.78	125,055	+0.39(+0.74%)
Sep 27, 2017	51.80	52.83	51.16	52.39	224,436	+0.83(+1.60%)
Sep 26, 2017	51.22	52.36	50.87	51.57	302,071	+0.45(+0.89%)
Sep 25, 2017	49.75	51.14	49.75	51.11	166,012	+1.45(+2.92%)
Sep 22, 2017	49.19	49.85	49.19	49.67	124,070	+0.59(+1.21%)
Sep 21, 2017	48.97	49.41	48.55	49.07	101,906	+0.13(+0.27%)
Sep 20, 2017	49.37	49.37	48.32	48.94	119,886	-0.14(-0.28%)
Sep 19, 2017	48.01	49.50	47.81	49.08	168,393	+1.10(+2.28%)
Sep 18, 2017	47.59	48.14	47.30	47.99	166,044	+0.50(+1.06%)
Sep 15, 2017	47.13	48.21	46.60	47.48	186,415	+0.45(+0.97%)
Sep 14, 2017	46.86	47.15	46.22	47.03	112,681	+0.14(+0.30%)
Sep 13, 2017	45.93	47.26	45.56	46.89	142,956	+0.96(+2.08%)
Sep 12, 2017	45.36	46.17	45.21	45.93	105,498	+0.76(+1.69%)
Sep 11, 2017	45.59	45.68	44.69	45.17	103,043	-0.02(-0.04%)
Sep 08, 2017	44.54	45.30	44.15	45.19	166,208	+0.59(+1.33%)
Sep 07, 2017	44.58	44.84	44.10	44.60	185,957	-0.13(-0.29%)
Sep 06, 2017	44.72	45.47	44.56	44.73	145,593	+0.17(+0.38%)
Sep 05, 2017	45.56	45.67	43.88	44.56	166,115	-1.27(-2.77%)
Sep 01, 2017	46.27	46.82	45.42	45.83	109,427	-0.29(-0.62%)
Aug 31, 2017	45.74	46.53	45.47	46.12	250,888	+0.75(+1.66%)
Aug 30, 2017	43.92	45.80	43.78	45.37	200,812	+1.48(+3.36%)
Aug 29, 2017	43.68	44.03	42.85	43.89	137,614	-0.07(-0.17%)
Aug 28, 2017	44.12	44.23	43.70	43.97	162,083	+0.15(+0.34%)
Aug 25, 2017		43.93	43.15	43.82	92,581	+0.64(+1.48%)
Aug 24, 2017	43.57	43.57	43.08	43.18	61,924	-0.16(-0.36%)
Aug 23, 2017	42.91	43.59	42.80	43.33	128,595	+0.19(+0.45%)
Aug 22, 2017	43.33	43.84	43.05	43.14	94,524	-0.11(-0.26%)
Aug 21, 2017	43.18	43.66	42.84	43.25	95,146	+0.07(+0.15%)
Aug 18, 2017	42.50	43.55	42.42	43.19	167,304	+0.37(+0.87%)
Aug 17, 2017	44.33	44.33	42.81	42.81	95,690	-1.61(-3.62%)
Aug 16, 2017	44.47	45.08	44.26	44.42	130,032	+0.15(+0.34%)
Aug 15, 2017	44.76	44.92	44.15	44.27	171,918	-0.43(-0.96%)
Aug 14, 2017	43.83	44.76	43.83	44.70	196,356	+1.13(+2.60%)
Aug 11, 2017	43.07	44.05	43.07	43.57	298,130	+0.49(+1.14%)
Aug 10, 2017	42.74	43.42	42.50	43.07	170,258	+0.09(+0.22%)
Aug 09, 2017	43.61	43.93	42.48	42.98	201,426	-0.80(-1.82%)
Aug 08, 2017	44.37	45.15	43.70	43.78	236,212	-0.69(-1.54%)
Aug 07, 2017	44.89	45.07	44.27	44.47	107,758	-0.42(-0.93%)
Aug 04, 2017		45.28	43.72	44.88	153,983	+1.00(+2.28%)
Aug 03, 2017	44.65	44.93	43.67	43.88	214,818	-0.78(-1.74%)
Aug 02, 2017	45.39	45.73	44.20	44.66	246,263	-0.83(-1.83%)