Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.48	51.92	48.50	51.85	117,067	+0.44(+0.87%)
May 30, 2017	51.61	52.64	51.27	51.41	155,158	-0.41(-0.79%)
May 26, 2017	51.59	52.35	51.44	51.82	122,549	+0.07(+0.14%)
May 25, 2017	52.01	52.09	51.47	51.74	104,499	-0.11(-0.21%)
May 24, 2017	52.07	52.54	50.96	51.85	156,658	-0.21(-0.41%)
May 23, 2017	52.26	52.52	51.59	52.07	196,005	+0.01(+0.02%)
May 22, 2017	53.10	53.30	51.87	52.06	111,681	-0.90(-1.70%)
May 19, 2017	51.81	53.46	51.81	52.96	179,752	+1.64(+3.20%)
May 18, 2017	51.88	52.22	51.29	51.32	247,955	-0.77(-1.48%)
May 17, 2017	52.81	54.14	52.07	52.09	199,556	-1.45(-2.70%)
May 16, 2017	53.49	53.89	53.25	53.53	155,487	+0.09(+0.17%)
May 15, 2017	52.78	54.05	52.78	53.44	160,327	+0.75(+1.42%)
May 12, 2017	54.46	54.73	52.58	52.69	213,534	-1.96(-3.59%)
May 11, 2017	55.17	55.38	54.16	54.65	189,965	-0.73(-1.32%)
May 10, 2017	55.89	55.89	54.62	55.38	157,685	-0.55(-0.98%)
May 09, 2017	57.84	57.84	55.64	55.93	161,239	-1.83(-3.18%)
May 08, 2017	57.25	58.15	56.67	57.77	109,390	+0.26(+0.45%)
May 05, 2017	57.64	58.68	56.67	57.51	82,557	-0.02(-0.03%)
May 04, 2017	57.96	58.24	56.65	57.52	124,427	-0.07(-0.13%)
May 03, 2017	58.92	59.10	57.37	57.60	122,826	-1.49(-2.52%)
May 02, 2017	59.26	59.53	58.52	59.09	104,029	-0.12(-0.20%)
May 01, 2017	58.95	59.70	58.55	59.21	144,258	+0.61(+1.04%)
Apr 28, 2017	59.13	59.15	58.14	58.60	119,861	-0.44(-0.75%)
Apr 27, 2017	58.72	59.46	58.20	59.04	137,697	+0.42(+0.71%)
Apr 26, 2017	60.43	60.57	58.55	58.63	177,980	-1.80(-2.98%)
Apr 25, 2017	58.97	61.66	58.97	60.43	142,789	+1.84(+3.14%)
Apr 24, 2017	58.26	59.07	57.83	58.59	156,317	+1.53(+2.67%)
Apr 21, 2017	58.78	58.78	56.63	57.06	236,416	-1.75(-2.97%)
Apr 20, 2017	56.51	59.10	55.73	58.81	237,000	+2.55(+4.54%)
Apr 19, 2017	56.48	57.18	55.72	56.26	130,834	+0.13(+0.23%)
Apr 18, 2017	55.61	56.21	55.15	56.13	208,859	+0.38(+0.68%)
Apr 17, 2017	55.67	56.07	55.43	55.75	135,134	+0.23(+0.42%)
Apr 13, 2017	55.92	56.46	55.51	55.52	88,762	-0.52(-0.92%)
Apr 12, 2017	57.57	57.57	56.01	56.04	82,964	-1.69(-2.93%)
Apr 11, 2017	56.98	57.83	56.55	57.73	84,416	+0.60(+1.05%)
Apr 10, 2017	57.60	58.20	57.00	57.13	100,963	-0.42(-0.72%)
Apr 07, 2017	57.16	57.75	56.37	57.54	162,136	+0.33(+0.58%)
Apr 06, 2017	56.25	57.47	56.12	57.21	99,984	+1.03(+1.83%)
Apr 05, 2017	56.52	57.28	55.50	56.18	167,114	-0.04(-0.07%)
Apr 04, 2017	55.48	56.31	55.48	56.22	89,700	+0.42(+0.75%)
Apr 03, 2017	57.21	57.45	55.43	55.80	114,883	-1.08(-1.89%)
Mar 31, 2017	57.36	57.79	56.78	56.88	149,487	-0.58(-1.01%)
Mar 30, 2017	56.66	57.59	56.51	57.46	104,043	+0.98(+1.74%)
Mar 29, 2017	55.18	56.93	54.83	56.48	145,538	+1.12(+2.02%)
Mar 28, 2017	55.66	55.85	54.94	55.36	246,038	-0.11(-0.20%)
Mar 27, 2017	55.82	56.19	54.89	55.47	126,893	-1.03(-1.82%)
Mar 24, 2017	56.52	57.90	56.15	56.50	124,996	+0.07(+0.13%)
Mar 23, 2017	55.98	56.47	55.16	56.42	95,016	+0.43(+0.76%)
Mar 22, 2017	55.77	56.29	54.59	56.00	177,341	+0.22(+0.40%)
Mar 21, 2017	57.81	57.81	55.69	55.78	151,233	-1.82(-3.16%)
Mar 20, 2017	57.78	58.25	57.45	57.60	84,362	-0.30(-0.51%)
Mar 17, 2017	57.53	58.22	57.34	57.89	286,102	+0.22(+0.38%)
Mar 16, 2017	57.96	58.06	57.35	57.67	101,830	-0.06(-0.10%)
Mar 15, 2017	56.65	57.98	56.51	57.73	95,054	+1.29(+2.28%)
Mar 14, 2017	56.41	56.93	55.43	56.44	117,740	-0.11(-0.20%)
Mar 13, 2017	56.81	57.44	56.10	56.55	77,681	-0.14(-0.24%)
Mar 10, 2017	56.45	57.01	55.83	56.69	109,646	+0.55(+0.97%)
Mar 09, 2017	58.36	58.36	55.88	56.15	170,264	-2.01(-3.45%)
Mar 08, 2017	58.74	58.74	57.95	58.15	132,453	-0.32(-0.55%)
Mar 07, 2017	58.42	58.66	57.65	58.48	155,966	+0.16(+0.27%)
Mar 06, 2017	58.31	59.25	57.10	58.32	154,395	-0.17(-0.28%)
Mar 03, 2017	57.68	58.61	57.35	58.49	185,746	+0.98(+1.70%)
Mar 02, 2017	58.14	58.45	57.32	57.51	241,206	-0.86(-1.47%)