Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	56.46	56.80	55.42	55.69	248,738	-0.60(-1.06%)
Nov 27, 2020	56.73	56.87	56.18	56.29	44,261	-0.59(-1.03%)
Nov 25, 2020	56.10	57.02	55.41	56.87	174,233	+0.32(+0.56%)
Nov 24, 2020	55.08	56.82	54.21	56.56	276,113	+1.76(+3.21%)
Nov 23, 2020	53.44	55.36	53.44	54.80	97,171	+1.48(+2.77%)
Nov 20, 2020	53.47	53.97	52.17	53.32	126,639	-0.63(-1.17%)
Nov 19, 2020	53.24	54.14	52.77	53.95	94,864	+0.37(+0.70%)
Nov 18, 2020	53.91	54.57	53.40	53.58	123,607	-0.36(-0.68%)
Nov 17, 2020	53.41	54.22	52.10	53.94	128,822	-0.12(-0.23%)
Nov 16, 2020	52.67	54.15	52.14	54.07	112,863	+2.15(+4.14%)
Nov 13, 2020	51.50	52.24	50.52	51.92	96,854	+1.01(+1.98%)
Nov 12, 2020	52.26	53.50	50.28	50.91	122,851	-1.91(-3.62%)
Nov 11, 2020	54.17	54.17	52.26	52.82	90,442	-1.17(-2.17%)
Nov 10, 2020	52.41	54.45	51.61	53.99	218,604	+1.76(+3.38%)
Nov 09, 2020	52.31	54.68	51.41	52.23	259,043	+4.02(+8.35%)
Nov 06, 2020	47.77	49.34	47.03	48.20	86,821	+0.37(+0.78%)
Nov 05, 2020	46.51	49.45	46.51	47.83	113,331	+1.34(+2.89%)
Nov 04, 2020	51.64	51.64	46.39	46.49	376,185	-6.09(-11.59%)
Nov 03, 2020	52.21	53.17	51.93	52.58	213,674	+1.40(+2.73%)
Nov 02, 2020	48.85	51.26	48.75	51.18	118,799	+2.50(+5.14%)
Oct 30, 2020	48.61	49.06	48.16	48.68	151,729	-0.34(-0.68%)
Oct 29, 2020	48.60	49.19	47.60	49.02	106,630	+0.00(+0.00%)
Oct 28, 2020	49.97	50.63	48.89	49.02	111,047	-1.86(-3.65%)
Oct 27, 2020	53.03	54.04	50.59	50.88	76,631	-2.39(-4.48%)
Oct 26, 2020	54.06	54.08	52.71	53.26	107,985	-1.52(-2.78%)
Oct 23, 2020	55.05	55.63	53.83	54.79	66,264	+0.00(+0.00%)
Oct 22, 2020	55.69	55.96	54.42	54.79	81,502	-0.58(-1.04%)
Oct 21, 2020	55.66	56.63	54.92	55.36	84,320	-0.37(-0.67%)
Oct 20, 2020	55.66	56.06	55.04	55.73	126,725	+0.50(+0.90%)
Oct 19, 2020	55.53	56.16	54.85	55.24	88,218	-0.05(-0.09%)
Oct 16, 2020	55.27	57.16	54.88	55.28	102,787	-0.12(-0.22%)
Oct 15, 2020	53.59	55.48	53.22	55.41	96,858	+1.06(+1.96%)
Oct 14, 2020	55.72	56.35	54.28	54.34	143,902	-1.46(-2.61%)
Oct 13, 2020	56.23	56.31	55.48	55.80	115,950	-0.91(-1.61%)
Oct 12, 2020	56.51	57.16	55.85	56.71	81,634	+0.67(+1.20%)
Oct 09, 2020	56.70	56.83	55.52	56.04	119,588	-0.56(-0.98%)
Oct 08, 2020	56.36	56.87	55.04	56.60	112,311	+0.81(+1.46%)
Oct 07, 2020	56.03	57.07	54.79	55.78	190,886	+0.57(+1.02%)
Oct 06, 2020	54.73	57.46	54.05	55.22	213,007	+0.79(+1.44%)
Oct 05, 2020	52.73	54.54	52.43	54.43	247,388	+1.89(+3.59%)
Oct 02, 2020	50.58	52.68	50.58	52.54	146,720	+1.01(+1.95%)
Oct 01, 2020	51.66	52.26	50.07	51.54	199,172	-0.45(-0.87%)
Sep 30, 2020	51.80	52.72	50.94	51.99	158,609	+0.56(+1.08%)
Sep 29, 2020	50.91	51.56	50.21	51.43	120,873	+0.37(+0.73%)
Sep 28, 2020	49.52	51.52	49.52	51.06	231,616	+2.18(+4.47%)
Sep 25, 2020	48.62	49.91	47.92	48.87	205,679	+0.12(+0.26%)
Sep 24, 2020	48.05	49.79	47.02	48.75	130,744	+0.65(+1.35%)
Sep 23, 2020	47.75	48.56	47.75	48.10	196,899	+0.27(+0.56%)
Sep 22, 2020	47.21	48.05	46.71	47.83	120,573	+0.59(+1.26%)
Sep 21, 2020	49.92	50.61	46.26	47.23	118,129	-3.59(-7.07%)
Sep 18, 2020	51.90	52.52	50.57	50.83	415,950	-0.61(-1.19%)
Sep 17, 2020	50.35	51.97	48.26	51.44	214,244	+0.53(+1.04%)
Sep 16, 2020	50.25	51.29	48.26	50.91	110,595	+0.97(+1.94%)
Sep 15, 2020	49.92	50.40	49.05	49.95	79,736	+0.26(+0.52%)
Sep 14, 2020	49.50	50.20	49.33	49.69	63,032	+0.52(+1.05%)
Sep 11, 2020	49.51	50.09	48.84	49.17	85,360	-0.36(-0.74%)
Sep 10, 2020	50.90	50.90	49.06	49.53	81,063	-1.17(-2.31%)
Sep 09, 2020	50.37	51.19	50.12	50.70	130,134	+0.78(+1.55%)
Sep 08, 2020	51.04	51.05	49.60	49.93	91,100	-1.21(-2.36%)
Sep 04, 2020	51.18	51.75	50.45	51.13	75,968	+0.54(+1.06%)
Sep 03, 2020	51.35	51.75	50.16	50.60	88,103	-1.05(-2.04%)
Sep 02, 2020	51.89	52.66	50.95	51.65	71,945	-0.33(-0.63%)