Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.48	62.48	61.10	61.23	132,094	-0.55(-0.90%)
Nov 29, 2016	61.74	62.12	61.19	61.78	175,211	-0.10(-0.16%)
Nov 28, 2016	62.85	63.35	61.59	61.89	266,489	-0.65(-1.03%)
Nov 25, 2016	61.16	62.53	60.85	62.53	119,165	+1.72(+2.82%)
Nov 23, 2016		60.81	60.81	60.81	0	+1.54(+2.60%)
Nov 22, 2016	58.92	59.37	58.54	59.27	252,578	+0.66(+1.12%)
Nov 21, 2016	59.11	60.16	58.38	58.62	333,339	-0.47(-0.80%)
Nov 18, 2016	60.91	60.91	58.99	59.09	238,453	-1.59(-2.62%)
Nov 17, 2016	62.03	62.73	60.61	60.68	233,806	-1.27(-2.04%)
Nov 16, 2016	60.89	62.04	60.69	61.94	112,861	+0.51(+0.83%)
Nov 15, 2016	61.07	61.69	60.22	61.43	176,070	+0.40(+0.65%)
Nov 14, 2016	59.69	62.01	59.58	61.04	209,928	+1.83(+3.09%)
Nov 11, 2016	58.41	59.42	57.28	59.21	254,180	+0.82(+1.41%)
Nov 10, 2016	59.90	60.56	58.87	58.38	370,737	-1.15(-1.92%)
Nov 09, 2016	55.02	59.79	55.02	59.53	680,793	+8.27(+16.12%)
Nov 08, 2016	51.23	51.98	50.53	51.26	142,417	+0.05(+0.09%)
Nov 07, 2016	51.62	51.66	50.58	51.22	129,721	+0.65(+1.29%)
Nov 04, 2016	49.96	51.19	49.77	50.56	71,664	+0.54(+1.09%)
Nov 03, 2016	50.32	50.67	48.73	50.02	66,558	-0.10(-0.20%)
Nov 02, 2016	50.57	50.88	49.42	50.12	147,249	-0.61(-1.20%)
Nov 01, 2016	51.13	52.36	50.01	50.73	241,943	-0.30(-0.60%)
Oct 31, 2016	50.07	51.34	50.01	51.03	143,720	+0.98(+1.95%)
Oct 28, 2016	49.73	50.61	49.73	50.06	75,016	+0.47(+0.95%)
Oct 27, 2016	49.71	49.71	49.02	49.59	84,632	+0.24(+0.49%)
Oct 26, 2016	49.76	50.43	48.01	49.35	211,360	-1.24(-2.46%)
Oct 25, 2016	53.33	53.68	50.34	50.59	341,096	-4.97(-8.94%)
Oct 24, 2016	55.03	56.22	55.03	55.56	158,563	+0.60(+1.09%)
Oct 21, 2016	54.16	55.06	53.76	54.96	76,488	+0.38(+0.69%)
Oct 20, 2016	54.92	55.65	54.29	54.58	55,376	-0.66(-1.20%)
Oct 19, 2016	54.51	55.96	54.01	55.25	129,750	+0.77(+1.40%)
Oct 18, 2016	55.03	55.03	53.81	54.48	66,952	+0.23(+0.42%)
Oct 17, 2016	54.37	54.72	53.93	54.25	39,916	-0.04(-0.07%)
Oct 14, 2016	53.95	54.95	53.95	54.29	60,532	+0.72(+1.34%)
Oct 13, 2016	53.23	53.98	52.78	53.57	118,706	-0.20(-0.38%)
Oct 12, 2016	53.80	54.10	51.85	53.77	67,113	+0.31(+0.59%)
Oct 11, 2016	54.21	54.38	53.27	53.46	70,798	-0.76(-1.39%)
Oct 10, 2016	54.21	55.07	53.93	54.21	60,539	+0.48(+0.89%)
Oct 07, 2016	54.83	54.84	53.71	53.74	66,642	-0.89(-1.64%)
Oct 06, 2016	54.01	54.76	52.94	54.63	63,295	+0.47(+0.87%)
Oct 05, 2016	54.45	54.92	54.10	54.16	129,351	+0.17(+0.31%)
Oct 04, 2016	54.60	55.31	53.96	53.99	97,127	-0.65(-1.20%)
Oct 03, 2016	54.71	55.33	54.53	54.65	107,335	-0.54(-0.99%)
Sep 30, 2016	54.77	55.41	54.45	55.19	120,409	+0.82(+1.51%)
Sep 29, 2016	54.61	55.26	53.77	54.37	105,607	-0.34(-0.62%)
Sep 28, 2016	53.37	54.71	53.37	54.71	103,763	+1.21(+2.26%)
Sep 27, 2016	53.03	53.63	52.38	53.50	82,334	+0.41(+0.78%)
Sep 26, 2016	53.27	53.95	53.02	53.09	83,340	-0.42(-0.79%)
Sep 23, 2016	54.21	54.21	53.40	53.51	89,539	-0.94(-1.73%)
Sep 22, 2016	54.15	54.80	53.89	54.45	168,601	+0.78(+1.46%)
Sep 21, 2016	51.98	53.78	51.98	53.67	142,276	+1.63(+3.14%)
Sep 20, 2016	52.50	52.50	50.76	52.04	140,594	-0.36(-0.69%)
Sep 19, 2016	52.08	52.65	51.64	52.40	76,031	+0.40(+0.76%)
Sep 16, 2016	52.40	52.42	51.35	52.00	327,589	-0.33(-0.63%)
Sep 15, 2016	51.10	52.37	50.65	52.33	97,018	+1.13(+2.21%)
Sep 14, 2016	51.26	51.74	50.83	51.20	135,489	-0.05(-0.09%)
Sep 13, 2016	51.24	51.96	50.95	51.25	155,467	-0.58(-1.12%)
Sep 12, 2016	50.94	51.96	50.90	51.83	118,550	+0.82(+1.61%)
Sep 09, 2016	52.71	52.71	50.97	51.01	119,037	-1.94(-3.66%)
Sep 08, 2016	53.64	53.84	52.73	52.94	141,767	-0.68(-1.27%)
Sep 07, 2016	54.50	54.50	53.27	53.62	177,067	-0.98(-1.79%)
Sep 06, 2016	54.37	55.06	54.20	54.60	126,316	+0.33(+0.61%)
Sep 02, 2016	54.29	54.27	54.27	54.27	139,826	+0.31(+0.58%)