Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	38.96	40.05	38.74	39.94	290,097	+1.14(+2.94%)
Feb 26, 2016	36.88	38.87	36.88	38.80	308,602	+1.92(+5.21%)
Feb 25, 2016	36.92	37.16	35.46	36.88	216,363	+0.00(+0.00%)
Feb 24, 2016	36.32	36.92	35.18	36.88	265,889	+0.78(+2.17%)
Feb 23, 2016	33.02	37.82	33.02	36.10	354,278	+0.86(+2.45%)
Feb 22, 2016	34.69	35.43	34.48	35.23	181,326	+0.80(+2.32%)
Feb 19, 2016	34.45	34.45	34.10	34.43	112,074	-0.17(-0.50%)
Feb 18, 2016	35.18	35.38	34.45	34.61	103,704	-0.51(-1.44%)
Feb 17, 2016	35.73	35.73	34.89	35.11	252,387	-0.33(-0.93%)
Feb 16, 2016	35.57	35.72	34.82	35.45	115,899	+0.34(+0.97%)
Feb 12, 2016	34.44	35.11	35.11	35.11	76,654	+0.86(+2.50%)
Feb 11, 2016	33.76	34.65	33.62	34.25	74,954	-0.13(-0.37%)
Feb 10, 2016	34.28	34.52	33.62	34.38	111,822	+0.33(+0.97%)
Feb 09, 2016	33.76	34.50	33.69	34.05	59,368	-0.19(-0.56%)
Feb 08, 2016	33.63	34.45	33.37	34.24	66,371	+0.11(+0.32%)
Feb 05, 2016	33.77	34.43	33.64	34.13	123,758	+0.25(+0.73%)
Feb 04, 2016	33.72	34.14	33.50	33.88	109,773	+0.08(+0.24%)
Feb 03, 2016	34.37	34.37	32.92	33.80	63,364	-0.15(-0.43%)
Feb 02, 2016	33.86	34.26	33.49	33.95	116,573	-0.40(-1.15%)
Feb 01, 2016	33.94	34.57	33.71	34.34	88,268	+0.04(+0.11%)
Jan 29, 2016	33.49	34.44	30.42	34.31	117,655	+1.05(+3.15%)
Jan 28, 2016	33.32	33.46	32.70	33.26	98,292	+0.39(+1.17%)
Jan 27, 2016	33.36	33.79	32.74	32.87	108,631	-0.64(-1.92%)
Jan 26, 2016	32.19	33.56	32.19	33.51	173,695	+1.51(+4.71%)
Jan 25, 2016	32.21	32.33	31.36	32.01	176,840	-0.57(-1.75%)
Jan 22, 2016	32.82	33.39	32.06	32.58	132,137	+0.29(+0.91%)
Jan 21, 2016	32.47	33.04	31.88	32.28	121,047	-0.16(-0.48%)
Jan 20, 2016	31.45	32.80	30.88	32.44	145,309	+0.63(+1.97%)
Jan 19, 2016	32.64	32.64	31.47	31.81	220,404	-0.59(-1.82%)
Jan 15, 2016	31.33	32.40	32.40	32.40	94,703	+0.05(+0.14%)
Jan 14, 2016	31.77	32.81	31.26	32.36	138,346	+0.83(+2.63%)
Jan 13, 2016	33.11	33.27	31.34	31.53	125,467	-1.43(-4.33%)
Jan 12, 2016	33.45	33.55	32.54	32.95	109,859	-0.27(-0.80%)
Jan 11, 2016	33.28	33.45	32.64	33.22	115,278	+0.18(+0.56%)
Jan 08, 2016	33.93	33.93	32.92	33.04	139,629	-0.78(-2.31%)
Jan 07, 2016	34.39	34.55	33.73	33.82	139,717	-1.29(-3.67%)
Jan 06, 2016	35.25	35.41	34.65	35.11	120,739	-0.59(-1.65%)
Jan 05, 2016	36.36	36.36	35.07	35.69	89,578	-0.63(-1.75%)
Jan 04, 2016	36.86	36.98	36.17	36.33	162,788	-1.10(-2.95%)
Dec 31, 2015	37.57	37.43	37.43	37.43	97,639	-0.30(-0.80%)
Dec 30, 2015	37.65	37.93	37.41	37.74	54,874	-0.01(-0.02%)
Dec 29, 2015	37.71	38.01	37.24	37.74	68,607	+0.22(+0.59%)
Dec 28, 2015	37.99	38.06	37.17	37.52	111,267	-0.62(-1.62%)
Dec 24, 2015	38.40	38.14	38.14	38.14	45,775	-0.33(-0.86%)
Dec 23, 2015	37.02	38.58	37.02	38.47	150,663	+1.73(+4.71%)
Dec 22, 2015	35.67	36.75	35.20	36.74	121,966	+1.20(+3.36%)
Dec 21, 2015	35.45	35.63	34.90	35.55	86,896	+0.39(+1.10%)
Dec 18, 2015	35.87	36.10	35.14	35.16	298,901	-0.80(-2.23%)
Dec 17, 2015	36.59	36.97	35.80	35.96	122,021	-0.60(-1.64%)
Dec 16, 2015	35.95	37.11	35.85	36.56	177,785	+0.71(+1.98%)
Dec 15, 2015	36.07	36.49	35.33	35.85	163,048	-0.11(-0.31%)
Dec 14, 2015	35.70	36.32	35.11	35.96	97,565	+0.31(+0.88%)
Dec 11, 2015	35.54	36.61	35.49	35.65	104,957	-0.60(-1.65%)
Dec 10, 2015	36.64	37.02	35.93	36.25	148,139	-0.53(-1.45%)
Dec 09, 2015	36.12	38.45	36.12	36.78	203,846	+0.67(+1.86%)
Dec 08, 2015	35.97	36.24	35.58	36.11	195,727	-0.27(-0.73%)
Dec 07, 2015	37.24	37.33	36.32	36.37	279,539	-0.90(-2.42%)
Dec 04, 2015	36.35	37.39	35.82	37.28	184,842	+1.32(+3.66%)
Dec 03, 2015	37.08	37.08	35.64	35.96	103,806	-0.81(-2.20%)
Dec 02, 2015	36.97	37.25	36.48	36.77	63,861	-0.15(-0.40%)