Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	55.63	56.74	55.34	56.03	88,322	+0.51(+0.91%)
Jun 28, 2018	56.56	56.56	55.05	55.52	124,007	-1.11(-1.97%)
Jun 27, 2018	57.04	57.70	55.94	56.64	157,575	-0.41(-0.72%)
Jun 26, 2018	56.23	57.41	56.22	57.05	128,775	+0.87(+1.55%)
Jun 25, 2018	56.31	56.34	55.17	56.18	130,292	-0.39(-0.70%)
Jun 22, 2018	57.18	57.73	56.18	56.57	359,272	-0.06(-0.10%)
Jun 21, 2018	56.65	57.01	55.76	56.63	128,626	+0.05(+0.08%)
Jun 20, 2018	56.75	56.98	55.81	56.58	63,325	+0.15(+0.27%)
Jun 19, 2018	56.74	56.75	55.97	56.43	115,442	-0.74(-1.29%)
Jun 18, 2018	56.36	57.57	56.36	57.17	85,526	+0.51(+0.89%)
Jun 15, 2018		57.14	56.33	56.67	180,411	+0.34(+0.60%)
Jun 14, 2018	56.63	56.63	55.55	56.33	94,004	-0.19(-0.33%)
Jun 13, 2018	56.90	57.11	56.36	56.52	154,815	-0.47(-0.82%)
Jun 12, 2018	56.31	57.47	55.83	56.98	112,521	+0.77(+1.37%)
Jun 11, 2018	56.17	57.15	55.89	56.22	76,821	+0.10(+0.18%)
Jun 08, 2018	56.43	57.17	55.98	56.11	96,460	-0.29(-0.51%)
Jun 07, 2018	56.14	56.75	55.69	56.40	113,120	+0.38(+0.69%)
Jun 06, 2018	56.23	56.34	55.74	56.02	106,225	-0.21(-0.37%)
Jun 05, 2018	55.08	56.23	54.53	56.23	183,951	+1.26(+2.30%)
Jun 04, 2018	55.34	55.58	54.59	54.96	111,354	-0.27(-0.49%)
Jun 01, 2018	55.22	55.71	54.99	55.23	127,850	+0.41(+0.75%)
May 31, 2018	55.94	55.94	54.36	54.82	83,134	-1.12(-2.01%)
May 30, 2018	54.90	56.48	54.83	55.94	99,915	+1.16(+2.12%)
May 29, 2018	53.89	54.86	53.51	54.78	108,708	+0.55(+1.02%)
May 25, 2018		54.23	54.23	54.23	0	-0.66(-1.20%)
May 24, 2018	54.09	55.08	53.94	54.89	92,695	+0.67(+1.23%)
May 23, 2018	55.00	55.02	53.28	54.22	168,523	-1.14(-2.06%)
May 22, 2018	56.03	56.21	55.33	55.36	80,826	-0.51(-0.91%)
May 21, 2018	55.58	56.10	55.33	55.87	122,141	+0.62(+1.12%)
May 18, 2018	54.45	55.58	54.39	55.25	131,773	+1.00(+1.85%)
May 17, 2018	54.13	54.94	53.79	54.25	63,578	+0.13(+0.24%)
May 16, 2018	53.11	54.56	53.11	54.12	95,788	+1.00(+1.89%)
May 15, 2018	52.59	53.64	52.37	53.12	62,496	+0.37(+0.71%)
May 14, 2018	53.04	53.42	52.32	52.74	92,682	-0.20(-0.37%)
May 11, 2018	53.42	53.60	52.40	52.94	44,875	-0.51(-0.95%)
May 10, 2018	53.75	53.81	53.26	53.44	79,930	-0.31(-0.57%)
May 09, 2018	53.17	53.95	52.62	53.75	75,307	+0.66(+1.25%)
May 08, 2018	52.63	53.55	52.38	53.09	71,445	+0.45(+0.85%)
May 07, 2018	51.68	53.13	51.68	52.64	56,408	+1.23(+2.40%)
May 04, 2018	50.93	51.95	50.61	51.40	78,704	+0.37(+0.73%)
May 03, 2018	50.75	51.13	49.66	51.03	104,136	+0.07(+0.13%)
May 02, 2018	51.04	52.15	50.84	50.96	143,891	-0.08(-0.16%)
May 01, 2018	51.90	52.31	50.37	51.05	191,013	-0.92(-1.76%)
Apr 30, 2018	52.21	52.87	51.79	51.97	90,484	-0.15(-0.29%)
Apr 27, 2018	52.00	52.18	51.18	52.12	67,432	+0.15(+0.29%)
Apr 26, 2018	52.49	52.80	51.54	51.97	94,630	-0.49(-0.93%)
Apr 25, 2018	51.49	52.65	51.49	52.45	113,934	+0.89(+1.72%)
Apr 24, 2018	53.82	55.59	50.37	51.56	249,246	-2.03(-3.79%)
Apr 23, 2018	53.64	54.21	53.23	53.59	113,859	+0.13(+0.25%)
Apr 20, 2018	54.05	54.14	53.27	53.46	85,371	-0.75(-1.38%)
Apr 19, 2018	54.28	54.50	53.85	54.21	75,717	-0.22(-0.40%)
Apr 18, 2018	53.79	55.06	53.44	54.43	87,347	+0.54(+1.01%)
Apr 17, 2018	53.75	54.50	53.42	53.88	81,374	+0.49(+0.91%)
Apr 16, 2018	52.64	53.54	51.83	53.40	102,497	+1.01(+1.93%)
Apr 13, 2018	52.26	52.71	51.77	52.39	93,219	+0.03(+0.05%)
Apr 12, 2018	51.61	53.02	51.61	52.36	100,030	+1.09(+2.12%)
Apr 11, 2018	51.32	51.62	50.96	51.27	67,635	-0.37(-0.72%)
Apr 10, 2018	51.02	52.11	50.68	51.65	76,050	+1.34(+2.66%)
Apr 09, 2018	50.85	51.52	50.21	50.31	84,070	-0.36(-0.70%)
Apr 06, 2018	51.76	52.25	50.08	50.67	96,037	-1.56(-2.99%)
Apr 05, 2018	51.56	52.75	51.25	52.23	68,552	+0.95(+1.86%)
Apr 04, 2018	50.23	51.46	49.75	51.27	88,692	+0.34(+0.66%)
Apr 03, 2018	50.11	51.66	49.42	50.94	106,211	+1.09(+2.18%)