Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.27	34.11	31.27	33.47	198,088	+2.29(+7.34%)
Mar 30, 2020	30.27	31.82	30.02	31.19	114,442	+1.01(+3.33%)
Mar 27, 2020	31.14	32.16	29.71	30.18	170,706	-2.48(-7.59%)
Mar 26, 2020	31.91	33.52	31.66	32.66	252,268	+0.98(+3.08%)
Mar 25, 2020	30.46	32.53	29.09	31.68	127,307	+0.91(+2.95%)
Mar 24, 2020	29.62	31.07	28.81	30.77	203,904	+2.57(+9.09%)
Mar 23, 2020	27.73	29.29	25.01	28.21	133,236	+0.84(+3.08%)
Mar 20, 2020	28.53	30.06	26.89	27.37	232,763	-1.42(-4.92%)
Mar 19, 2020	26.51	32.11	25.84	28.78	176,655	+2.21(+8.32%)
Mar 18, 2020	26.04	28.72	24.12	26.57	180,580	-0.80(-2.94%)
Mar 17, 2020	26.68	27.81	24.09	27.38	415,209	+1.01(+3.85%)
Mar 16, 2020	32.66	32.66	26.00	26.36	169,928	-1.24(-4.51%)
Mar 13, 2020	28.07	28.64	26.21	27.61	276,432	+1.19(+4.49%)
Mar 12, 2020	28.37	28.96	26.31	26.42	191,743	-3.57(-11.91%)
Mar 11, 2020	30.57	31.38	29.66	29.99	169,673	-1.72(-5.43%)
Mar 10, 2020	32.67	32.67	30.16	31.71	142,946	+0.31(+1.00%)
Mar 09, 2020	32.14	33.24	30.86	31.40	184,082	-3.25(-9.39%)
Mar 06, 2020	34.76	35.76	33.95	34.65	210,999	-1.37(-3.81%)
Mar 05, 2020	36.75	37.18	35.41	36.02	162,346	-2.30(-6.00%)
Mar 04, 2020	37.69	39.07	36.74	38.32	192,670	+2.24(+6.21%)
Mar 03, 2020	37.43	38.09	35.20	36.08	213,851	-1.49(-3.96%)
Mar 02, 2020	36.02	37.57	35.03	37.57	66,634	+1.75(+4.87%)
Feb 28, 2020	35.47	36.58	34.61	35.82	152,511	-1.05(-2.85%)
Feb 27, 2020	37.22	39.32	36.65	36.87	131,823	-1.37(-3.59%)
Feb 26, 2020	39.53	39.56	37.87	38.25	86,333	-1.03(-2.62%)
Feb 25, 2020	40.64	40.92	38.90	39.28	62,043	-1.29(-3.17%)
Feb 24, 2020	40.90	41.24	40.43	40.57	89,280	-1.99(-4.69%)
Feb 21, 2020	42.99	43.01	42.18	42.56	43,709	-0.44(-1.02%)
Feb 20, 2020	42.62	44.04	42.62	43.00	96,041	+0.09(+0.20%)
Feb 19, 2020	43.05	43.07	42.65	42.91	47,808	+0.10(+0.25%)
Feb 18, 2020	42.95	43.12	42.03	42.81	74,240	-0.35(-0.82%)
Feb 14, 2020	43.76	43.95	42.98	43.16	63,729	-0.70(-1.59%)
Feb 13, 2020	43.48	44.24	43.29	43.86	63,139	+0.02(+0.04%)
Feb 12, 2020	43.21	43.97	42.74	43.84	69,189	+0.93(+2.18%)
Feb 11, 2020	42.23	42.99	42.23	42.90	35,677	+0.86(+2.04%)
Feb 10, 2020	42.32	42.53	41.94	42.04	64,267	-0.35(-0.83%)
Feb 07, 2020	42.73	42.81	42.19	42.40	90,877	-0.75(-1.75%)
Feb 06, 2020	42.75	43.19	42.22	43.15	75,652	+0.52(+1.21%)
Feb 05, 2020	41.37	42.69	41.02	42.64	78,081	+1.80(+4.42%)
Feb 04, 2020	40.66	41.08	40.28	40.83	73,013	+0.80(+2.00%)
Feb 03, 2020	39.51	40.24	39.35	40.03	107,442	+0.69(+1.75%)
Jan 31, 2020	39.62	39.62	38.87	39.34	106,495	-0.62(-1.55%)
Jan 30, 2020	39.03	39.99	38.84	39.96	73,908	+0.49(+1.23%)
Jan 29, 2020	39.85	40.41	39.42	39.48	74,325	-0.43(-1.08%)
Jan 28, 2020	39.38	40.03	39.12	39.91	72,159	+0.86(+2.20%)
Jan 27, 2020	39.12	39.66	38.70	39.05	79,556	-0.89(-2.22%)
Jan 24, 2020	41.37	41.37	39.72	39.94	102,303	-1.28(-3.10%)
Jan 23, 2020	40.79	41.40	40.07	41.21	245,906	+0.35(+0.86%)
Jan 22, 2020	40.84	40.97	40.28	40.86	82,350	+0.10(+0.23%)
Jan 21, 2020	40.90	41.13	40.18	40.77	105,562	-0.25(-0.60%)
Jan 17, 2020	41.54	41.62	40.91	41.01	83,121	-0.23(-0.56%)
Jan 16, 2020	40.63	41.27	40.63	41.24	78,547	+0.92(+2.27%)
Jan 15, 2020	40.58	41.03	40.05	40.33	95,946	-0.50(-1.22%)
Jan 14, 2020	40.30	40.86	39.84	40.82	157,713	+0.43(+1.06%)
Jan 13, 2020	40.21	40.56	39.98	40.39	80,833	+0.17(+0.43%)
Jan 10, 2020	40.95	41.06	39.98	40.22	119,388	-0.81(-1.98%)
Jan 09, 2020	40.99	41.38	40.55	41.03	146,521	+0.06(+0.14%)
Jan 08, 2020	40.61	41.12	40.39	40.98	103,776	+0.25(+0.61%)
Jan 07, 2020	40.41	40.87	40.33	40.73	125,420	+0.10(+0.26%)
Jan 06, 2020	39.98	40.68	39.64	40.62	153,732	+0.28(+0.69%)
Jan 03, 2020	39.85	40.48	39.61	40.35	209,218	+0.03(+0.07%)