Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.97	34.69	34.69	34.69	113,912	+0.73(+2.14%)
Dec 30, 2013	33.82	34.22	33.66	33.96	42,320	+0.17(+0.50%)
Dec 27, 2013	34.16	34.16	33.55	33.79	103,870	-0.23(-0.69%)
Dec 26, 2013	34.07	34.44	33.70	34.03	79,215	-0.14(-0.42%)
Dec 24, 2013	34.06	34.45	33.79	34.17	34,506	+0.16(+0.48%)
Dec 23, 2013	33.79	34.13	33.66	34.01	63,465	+0.27(+0.80%)
Dec 20, 2013	33.26	33.99	33.00	33.74	258,143	+0.64(+1.93%)
Dec 19, 2013	33.07	33.23	32.55	33.10	62,904	-0.11(-0.32%)
Dec 18, 2013	33.05	33.32	32.39	33.21	70,342	+0.18(+0.54%)
Dec 17, 2013	32.87	33.08	32.58	33.03	39,908	-0.06(-0.19%)
Dec 16, 2013	32.52	33.33	32.48	33.09	49,577	+0.66(+2.05%)
Dec 13, 2013	32.18	32.90	32.09	32.43	76,548	+0.29(+0.89%)
Dec 12, 2013	31.89	32.29	31.62	32.14	64,141	+0.24(+0.76%)
Dec 11, 2013	32.29	32.45	31.51	31.90	57,805	-0.48(-1.50%)
Dec 10, 2013	32.73	33.11	32.17	32.38	64,154	-0.38(-1.15%)
Dec 09, 2013	32.67	33.21	32.43	32.76	49,452	+0.11(+0.33%)
Dec 06, 2013	32.49	33.15	32.39	32.65	0	+0.57(+1.76%)
Dec 05, 2013	32.27	32.97	31.96	32.09	0	-0.21(-0.64%)
Dec 04, 2013	32.42	33.04	31.74	32.29	0	-0.19(-0.58%)
Dec 03, 2013	32.44	32.94	32.26	32.48	0	-0.09(-0.28%)
Dec 02, 2013	32.76	33.00	32.28	32.57	82,465	-0.30(-0.90%)
Nov 29, 2013	32.81	33.08	32.61	32.87	0	+0.31(+0.97%)
Nov 27, 2013	32.16	32.85	32.16	32.55	0	+0.43(+1.34%)
Nov 26, 2013	31.38	32.45	31.27	32.12	0	+0.93(+2.99%)
Nov 25, 2013	31.10	31.68	31.07	31.19	45,236	+0.23(+0.75%)
Nov 22, 2013	30.77	31.32	30.66	30.96	0	+0.30(+0.97%)
Nov 21, 2013	30.42	30.89	30.11	30.66	46,963	+0.38(+1.25%)
Nov 20, 2013	30.43	30.58	29.98	30.28	0	+0.08(+0.27%)
Nov 19, 2013	30.60	30.71	30.02	30.20	42,551	-0.37(-1.20%)
Nov 18, 2013	30.49	31.16	30.35	30.57	0	+0.13(+0.44%)
Nov 15, 2013	30.47	30.79	30.14	30.44	0	-0.01(-0.03%)
Nov 14, 2013	30.49	31.10	30.33	30.44	0	-0.13(-0.44%)
Nov 13, 2013	30.22	30.69	30.09	30.58	0	+0.31(+1.01%)
Nov 12, 2013	30.11	30.45	29.84	30.27	0	+0.13(+0.42%)
Nov 11, 2013	30.55	30.57	29.91	30.15	0	-0.36(-1.18%)
Nov 08, 2013	29.89	30.58	29.89	30.51	0	+0.65(+2.17%)
Nov 07, 2013	30.35	30.51	29.84	29.86	49,659	-0.40(-1.31%)
Nov 06, 2013	30.69	30.69	30.13	30.26	28,209	-0.23(-0.76%)
Nov 05, 2013	30.39	30.80	30.22	30.49	0	-0.14(-0.47%)
Nov 04, 2013	30.31	30.82	29.89	30.63	65,528	+0.56(+1.85%)
Nov 01, 2013	30.19	30.35	29.76	30.08	0	-0.20(-0.65%)
Oct 31, 2013	30.28	30.81	29.98	30.27	0	+0.08(+0.27%)
Oct 30, 2013	30.26	30.44	29.76	30.19	108,799	+0.01(+0.03%)
Oct 29, 2013	30.53	30.53	30.00	30.18	0	-0.24(-0.79%)
Oct 28, 2013	30.56	31.05	30.35	30.43	0	-0.12(-0.38%)
Oct 25, 2013	31.02	31.22	30.36	30.54	0	-0.34(-1.10%)
Oct 24, 2013	30.81	31.30	30.80	30.88	59,277	+0.07(+0.23%)
Oct 23, 2013	31.24	31.81	30.57	30.81	0	-0.79(-2.49%)
Oct 22, 2013	32.22	32.22	30.30	31.60	273,502	-1.30(-3.95%)
Oct 21, 2013	32.90	33.27	32.83	32.90	65,354	-0.01(-0.03%)
Oct 18, 2013	32.67	33.17	32.01	32.91	117,999	+0.56(+1.72%)
Oct 17, 2013	32.15	32.37	31.86	32.35	86,303	+0.10(+0.31%)
Oct 16, 2013	32.49	32.67	32.11	32.25	58,979	+0.04(+0.14%)
Oct 15, 2013	32.71	32.90	32.18	32.21	47,115	-0.53(-1.61%)
Oct 14, 2013	32.48	32.74	31.94	32.74	40,617	+0.40(+1.25%)
Oct 11, 2013	31.41	32.35	31.29	32.33	0	+0.74(+2.35%)
Oct 10, 2013	31.54	32.05	31.25	31.59	43,563	+0.55(+1.76%)
Oct 09, 2013	31.20	31.30	30.86	31.04	54,843	-0.10(-0.32%)
Oct 08, 2013	31.31	31.57	31.08	31.14	51,769	-0.23(-0.74%)
Oct 07, 2013	31.59	31.71	31.31	31.37	0	-0.54(-1.68%)
Oct 04, 2013	31.37	32.16	30.98	31.91	0	+0.47(+1.48%)
Oct 03, 2013	31.97	32.06	31.00	31.45	0	-0.56(-1.73%)
Oct 02, 2013	32.10	32.17	31.84	32.00	43,311	-0.34(-1.05%)