Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	50.67	51.68	50.07	51.68	231,222	+1.24(+2.46%)
Jun 29, 2016	49.68	50.52	49.27	50.43	108,159	+1.25(+2.54%)
Jun 28, 2016	50.13	50.36	49.03	49.18	111,541	-0.18(-0.37%)
Jun 27, 2016	50.38	51.11	48.78	49.37	209,151	-1.76(-3.44%)
Jun 24, 2016	50.33	52.15	49.09	51.12	491,786	-1.49(-2.83%)
Jun 23, 2016	51.65	52.93	51.49	52.61	135,365	+1.51(+2.95%)
Jun 22, 2016	51.71	51.74	50.90	51.11	87,715	-0.34(-0.66%)
Jun 21, 2016	51.48	51.84	50.96	51.45	98,216	+0.19(+0.38%)
Jun 20, 2016	51.39	51.89	51.12	51.25	123,012	+0.42(+0.83%)
Jun 17, 2016	50.98	51.42	50.18	50.83	153,716	+0.01(+0.02%)
Jun 16, 2016	50.24	50.93	49.74	50.82	84,383	+0.17(+0.33%)
Jun 15, 2016	50.11	51.41	50.11	50.65	141,375	+0.87(+1.74%)
Jun 14, 2016	49.78	50.29	49.38	49.79	130,748	-0.19(-0.39%)
Jun 13, 2016	50.21	50.91	49.91	49.98	84,092	-0.44(-0.88%)
Jun 10, 2016	50.53	50.88	49.34	50.42	102,340	-0.44(-0.87%)
Jun 09, 2016	51.01	51.02	50.47	50.87	147,192	-0.62(-1.20%)
Jun 08, 2016	50.07	51.89	50.07	51.48	157,155	+1.48(+2.96%)
Jun 07, 2016	50.18	50.47	49.75	50.00	146,912	-0.04(-0.07%)
Jun 06, 2016	49.91	50.22	49.63	50.04	128,889	+0.47(+0.95%)
Jun 03, 2016	49.80	49.92	49.17	49.57	166,610	-0.21(-0.43%)
Jun 02, 2016	49.23	49.79	49.01	49.78	84,237	+0.52(+1.05%)
Jun 01, 2016	49.09	49.49	48.46	49.26	105,289	+0.17(+0.36%)
May 31, 2016	49.11	49.69	48.80	49.09	120,959	+0.23(+0.47%)
May 27, 2016	48.90	48.86	48.86	48.86	175,917	-0.17(-0.34%)
May 26, 2016	49.03	49.46	48.73	49.03	77,772	+0.14(+0.28%)
May 25, 2016	49.60	49.88	48.77	48.89	150,283	-0.63(-1.26%)
May 24, 2016	48.00	49.58	47.79	49.51	185,353	+1.77(+3.70%)
May 23, 2016	47.32	48.14	47.05	47.75	98,341	+0.36(+0.76%)
May 20, 2016	47.11	47.47	46.81	47.39	187,116	+0.39(+0.82%)
May 19, 2016	47.47	47.57	46.69	47.00	127,445	-0.72(-1.50%)
May 18, 2016	47.02	48.46	46.51	47.72	148,817	+0.47(+0.99%)
May 17, 2016	46.80	48.09	46.56	47.25	218,301	+0.74(+1.58%)
May 16, 2016	46.02	47.06	45.55	46.51	144,690	+0.96(+2.10%)
May 13, 2016	46.08	46.37	45.52	45.56	134,704	-0.52(-1.12%)
May 12, 2016	45.99	46.30	45.47	46.07	197,427	+0.22(+0.48%)
May 11, 2016	45.37	46.17	44.12	45.85	276,399	+0.47(+1.03%)
May 10, 2016	43.60	45.74	43.52	45.38	287,766	+1.88(+4.32%)
May 09, 2016	43.95	44.36	43.35	43.50	178,602	-0.38(-0.86%)
May 06, 2016	43.59	44.08	43.45	43.88	158,483	+0.27(+0.61%)
May 05, 2016	43.84	44.96	43.44	43.61	149,980	-0.09(-0.21%)
May 04, 2016	44.06	45.04	43.66	43.71	119,248	-0.64(-1.45%)
May 03, 2016	44.52	45.27	43.88	44.35	127,743	-0.70(-1.55%)
May 02, 2016	44.53	45.18	43.74	45.05	111,090	+0.60(+1.34%)
Apr 29, 2016	44.29	45.37	43.83	44.45	120,613	-0.03(-0.06%)
Apr 28, 2016	44.76	45.56	44.41	44.48	124,385	-0.32(-0.72%)
Apr 27, 2016	43.16	44.93	42.20	44.80	375,763	+1.63(+3.79%)
Apr 26, 2016	45.16	45.16	42.40	43.16	303,384	+0.92(+2.17%)
Apr 25, 2016	43.10	43.31	41.90	42.25	108,799	-1.01(-2.34%)
Apr 22, 2016	43.06	43.48	42.90	43.26	98,235	+0.34(+0.79%)
Apr 21, 2016	43.06	43.59	42.85	42.92	105,535	-0.18(-0.43%)
Apr 20, 2016	43.45	43.78	43.10	43.10	78,146	-0.58(-1.32%)
Apr 19, 2016	43.67	44.30	43.52	43.68	89,509	+0.28(+0.66%)
Apr 18, 2016	43.51	43.81	43.24	43.39	97,690	-0.25(-0.57%)
Apr 15, 2016	43.12	43.98	43.03	43.64	161,292	+0.60(+1.39%)
Apr 14, 2016	42.77	43.11	42.22	43.05	109,554	+0.23(+0.54%)
Apr 13, 2016	41.87	42.94	41.07	42.82	168,775	+1.10(+2.64%)
Apr 12, 2016	41.77	42.37	41.64	41.71	91,836	-0.21(-0.50%)
Apr 11, 2016	42.09	42.60	41.67	41.92	68,566	+0.01(+0.02%)
Apr 08, 2016	41.92	42.51	41.66	41.92	61,614	+0.36(+0.86%)
Apr 07, 2016	41.48	41.92	41.24	41.56	100,825	-0.29(-0.70%)
Apr 06, 2016	41.76	42.24	41.08	41.85	97,657	+0.16(+0.37%)
Apr 05, 2016	41.72	42.26	41.58	41.70	89,728	-0.40(-0.96%)
Apr 04, 2016	42.95	43.15	42.08	42.10	127,685	-0.84(-1.95%)