Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.23	36.33	34.38	35.58	153,561	-1.04(-2.85%)
Feb 27, 2020	36.96	39.05	36.40	36.62	132,730	-1.36(-3.59%)
Feb 26, 2020	39.26	39.29	37.62	37.99	86,928	-1.02(-2.62%)
Feb 25, 2020	40.36	40.64	38.63	39.01	62,470	-1.28(-3.17%)
Feb 24, 2020	40.62	40.96	40.16	40.29	89,895	-1.98(-4.69%)
Feb 21, 2020	42.69	42.71	41.89	42.27	44,010	-0.44(-1.02%)
Feb 20, 2020	42.33	43.74	42.33	42.70	96,702	+0.09(+0.20%)
Feb 19, 2020	42.75	42.78	42.35	42.62	48,138	+0.10(+0.25%)
Feb 18, 2020	42.66	42.83	41.75	42.51	74,752	-0.35(-0.82%)
Feb 14, 2020	43.46	43.65	42.69	42.87	64,168	-0.69(-1.59%)
Feb 13, 2020	43.19	43.94	42.99	43.56	63,574	+0.02(+0.04%)
Feb 12, 2020	42.91	43.67	42.45	43.54	69,666	+0.93(+2.18%)
Feb 11, 2020	41.95	42.69	41.95	42.61	35,922	+0.85(+2.04%)
Feb 10, 2020	42.03	42.24	41.65	41.76	64,710	-0.35(-0.83%)
Feb 07, 2020	42.44	42.51	41.90	42.11	91,503	-0.75(-1.75%)
Feb 06, 2020	42.46	42.89	41.93	42.86	76,173	+0.51(+1.21%)
Feb 05, 2020	41.08	42.40	40.74	42.34	78,619	+1.79(+4.42%)
Feb 04, 2020	40.38	40.79	40.00	40.55	73,516	+0.80(+2.00%)
Feb 03, 2020	39.24	39.97	39.08	39.76	108,182	+0.68(+1.75%)
Jan 31, 2020	39.35	39.35	38.61	39.08	107,229	-0.62(-1.55%)
Jan 30, 2020	38.76	39.72	38.57	39.69	74,417	+0.48(+1.23%)
Jan 29, 2020	39.58	40.14	39.15	39.21	74,837	-0.43(-1.08%)
Jan 28, 2020	39.11	39.75	38.85	39.63	72,656	+0.85(+2.20%)
Jan 27, 2020	38.86	39.39	38.44	38.78	80,104	-0.88(-2.22%)
Jan 24, 2020	41.08	41.08	39.44	39.66	103,007	-1.27(-3.10%)
Jan 23, 2020	40.52	41.11	39.80	40.93	247,600	+0.35(+0.86%)
Jan 22, 2020	40.56	40.69	40.00	40.58	82,917	+0.09(+0.23%)
Jan 21, 2020	40.62	40.85	39.91	40.49	106,289	-0.25(-0.60%)
Jan 17, 2020	41.25	41.34	40.63	40.73	83,693	-0.23(-0.56%)
Jan 16, 2020	40.35	40.99	40.35	40.96	79,088	+0.91(+2.27%)
Jan 15, 2020	40.31	40.75	39.78	40.05	96,607	-0.49(-1.22%)
Jan 14, 2020	40.02	40.58	39.57	40.54	158,799	+0.43(+1.06%)
Jan 13, 2020	39.94	40.28	39.71	40.12	81,389	+0.17(+0.43%)
Jan 10, 2020	40.67	40.78	39.71	39.95	120,210	-0.81(-1.98%)
Jan 09, 2020	40.71	41.09	40.27	40.75	147,530	+0.06(+0.14%)
Jan 08, 2020	40.34	40.84	40.12	40.70	104,491	+0.25(+0.61%)
Jan 07, 2020	40.14	40.59	40.05	40.45	126,284	+0.10(+0.26%)
Jan 06, 2020	39.71	40.40	39.37	40.34	154,791	+0.27(+0.69%)
Jan 03, 2020	39.58	40.20	39.34	40.07	210,658	+0.03(+0.07%)
Jan 02, 2020	40.03	40.09	39.05	40.04	161,383	+0.25(+0.62%)
Dec 31, 2019	39.71	40.17	39.62	39.80	105,751	+0.06(+0.14%)
Dec 30, 2019	39.84	40.20	39.08	39.74	178,146	-0.18(-0.45%)
Dec 27, 2019	40.02	40.27	39.61	39.92	92,981	-0.19(-0.47%)
Dec 26, 2019	40.10	40.45	39.45	40.11	104,572	+0.09(+0.21%)
Dec 24, 2019	40.17	40.27	39.75	40.02	56,147	-0.15(-0.38%)
Dec 23, 2019	40.08	40.24	39.08	40.17	167,174	+0.06(+0.14%)
Dec 20, 2019	40.66	40.66	39.90	40.12	377,096	-0.22(-0.54%)
Dec 19, 2019	40.51	40.69	40.10	40.34	134,847	-0.28(-0.70%)
Dec 18, 2019	40.43	40.71	39.44	40.62	188,102	+0.28(+0.70%)
Dec 17, 2019	39.71	41.61	38.56	40.34	226,189	+2.65(+7.04%)
Dec 16, 2019	38.21	38.54	37.62	37.68	171,575	-0.01(-0.03%)
Dec 13, 2019	38.54	38.74	37.45	37.69	199,577	-0.85(-2.21%)
Dec 12, 2019	38.01	38.90	37.91	38.54	132,582	+0.46(+1.22%)
Dec 11, 2019	37.18	38.18	36.98	38.08	167,739	+1.04(+2.81%)
Dec 10, 2019	36.00	37.12	35.07	37.04	208,736	+0.86(+2.38%)
Dec 09, 2019	36.54	36.55	36.01	36.18	177,155	-0.59(-1.60%)
Dec 06, 2019	36.47	37.07	36.47	36.76	243,482	+0.60(+1.65%)
Dec 05, 2019	35.65	36.19	35.56	36.17	176,830	+0.62(+1.73%)
Dec 04, 2019	35.65	36.19	35.48	35.55	153,660	+0.08(+0.21%)
Dec 03, 2019	35.37	35.54	34.76	35.47	143,365	-0.38(-1.06%)