Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.73	28.73	27.91	28.43	146,842	-0.22(-0.76%)
Dec 28, 2018	28.70	29.08	28.15	28.65	166,166	-0.04(-0.13%)
Dec 27, 2018	27.77	28.74	27.51	28.69	191,856	+0.38(+1.33%)
Dec 26, 2018	26.87	28.39	26.24	28.31	136,321	+1.72(+6.48%)
Dec 24, 2018	27.27	27.42	26.36	26.59	79,738	-0.75(-2.76%)
Dec 21, 2018	27.73	27.80	27.20	27.34	409,628	-0.38(-1.36%)
Dec 20, 2018	27.60	28.50	27.35	27.72	234,385	+0.12(+0.44%)
Dec 19, 2018	29.20	29.81	27.43	27.60	212,442	-1.69(-5.76%)
Dec 18, 2018	29.50	30.34	28.99	29.28	163,208	+0.01(+0.03%)
Dec 17, 2018	29.01	30.20	28.91	29.27	246,238	+0.14(+0.49%)
Dec 14, 2018	28.70	29.61	28.70	29.13	145,886	+0.22(+0.75%)
Dec 13, 2018	30.00	30.04	28.72	28.91	215,202	-1.12(-3.73%)
Dec 12, 2018	30.30	31.01	29.93	30.03	217,319	+0.24(+0.82%)
Dec 11, 2018	30.49	32.08	29.49	29.79	90,012	-0.19(-0.63%)
Dec 10, 2018	30.70	31.40	29.39	29.98	185,426	-0.63(-2.06%)
Dec 07, 2018	31.73	32.40	29.95	30.61	256,947	-0.94(-2.98%)
Dec 06, 2018	31.79	31.86	30.17	31.55	378,195	-0.61(-1.90%)
Dec 04, 2018	33.70	33.70	32.01	32.16	432,669	-1.54(-4.56%)
Dec 03, 2018	34.17	34.85	33.52	33.70	407,540	+0.10(+0.31%)
Nov 30, 2018	33.18	33.82	32.42	33.59	305,682	+0.31(+0.93%)
Nov 29, 2018	33.49	33.57	32.58	33.28	218,267	-0.23(-0.67%)
Nov 28, 2018	31.89	33.62	31.43	33.51	350,363	+1.92(+6.08%)
Nov 27, 2018	32.51	32.72	31.34	31.59	171,707	-0.91(-2.81%)
Nov 26, 2018	32.60	33.10	32.12	32.50	164,166	+0.21(+0.64%)
Nov 23, 2018	32.35	32.49	31.95	32.30	88,232	-0.24(-0.72%)
Nov 21, 2018		32.53	32.53	32.53	0	+0.71(+2.22%)
Nov 20, 2018	31.86	33.62	31.34	31.82	335,908	-0.36(-1.11%)
Nov 19, 2018	32.40	32.69	31.93	32.18	186,337	-0.35(-1.09%)
Nov 16, 2018	32.28	35.73	31.68	32.54	351,125	+0.00(+0.01%)
Nov 15, 2018	32.43	32.89	31.79	32.53	274,777	-0.08(-0.23%)
Nov 14, 2018	33.11	34.10	31.67	32.61	526,697	-0.41(-1.25%)
Nov 13, 2018	33.17	34.73	32.93	33.02	573,302	+0.05(+0.14%)
Nov 12, 2018	34.47	35.12	32.31	32.97	593,296	-1.42(-4.13%)
Nov 09, 2018	35.35	35.40	32.83	34.40	523,874	-1.10(-3.10%)
Nov 08, 2018	36.60	37.31	35.04	35.50	456,664	-1.15(-3.13%)
Nov 07, 2018	35.00	36.68	34.41	36.64	191,859	+1.65(+4.72%)
Nov 06, 2018	35.73	36.58	34.77	34.99	347,940	-0.93(-2.59%)
Nov 05, 2018	37.28	37.66	35.09	35.92	467,773	-1.36(-3.65%)
Nov 02, 2018	37.80	39.49	36.89	37.28	319,246	-0.28(-0.75%)
Nov 01, 2018	34.89	37.63	34.89	37.56	381,223	+2.24(+6.35%)
Oct 31, 2018	33.74	35.63	33.74	35.32	287,182	+2.05(+6.15%)
Oct 30, 2018	32.12	33.34	31.82	33.27	327,409	+1.13(+3.51%)
Oct 29, 2018	32.44	33.19	31.87	32.14	378,566	+0.34(+1.06%)
Oct 26, 2018	31.49	32.57	31.49	31.81	718,889	-0.30(-0.94%)
Oct 25, 2018	30.99	32.93	30.99	32.11	366,507	+1.31(+4.27%)
Oct 24, 2018	32.89	33.86	30.53	30.79	836,736	-2.55(-7.66%)
Oct 23, 2018	40.48	40.65	31.40	33.35	1,744,151	-11.04(-24.88%)
Oct 22, 2018	44.32	44.53	43.48	44.39	279,133	+0.34(+0.77%)
Oct 19, 2018	45.77	46.02	43.82	44.05	215,528	-1.73(-3.77%)
Oct 18, 2018	46.49	46.69	45.33	45.78	243,861	-0.87(-1.87%)
Oct 17, 2018	47.49	47.90	45.93	46.65	214,899	-0.97(-2.03%)
Oct 16, 2018	46.08	47.80	45.44	47.62	388,875	+1.94(+4.26%)
Oct 15, 2018	45.40	45.84	44.44	45.68	408,853	+0.34(+0.75%)
Oct 12, 2018	47.08	47.08	45.09	45.34	291,772	-1.03(-2.23%)
Oct 11, 2018	46.61	47.25	46.11	46.37	213,004	-0.46(-0.98%)
Oct 10, 2018	47.98	47.98	46.71	46.83	116,999	-1.23(-2.56%)
Oct 09, 2018	48.22	48.31	47.79	48.06	94,371	-0.22(-0.45%)
Oct 08, 2018	47.55	48.33	47.10	48.28	112,904	+0.71(+1.50%)
Oct 05, 2018	48.27	48.80	47.04	47.56	98,819	-0.70(-1.46%)
Oct 04, 2018	48.56	49.66	48.15	48.27	114,196	-0.44(-0.91%)
Oct 03, 2018	47.90	48.92	47.24	48.71	133,672	+1.00(+2.09%)
Oct 02, 2018	47.13	48.02	47.11	47.72	100,483	+0.63(+1.34%)