Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	43.34	43.71	42.03	42.71	123,865	-0.78(-1.79%)
Jul 30, 2020	43.38	44.07	42.95	43.48	72,966	-0.52(-1.18%)
Jul 29, 2020	42.92	44.47	42.92	44.00	83,322	+1.19(+2.78%)
Jul 28, 2020	44.06	44.99	42.68	42.81	153,251	-1.34(-3.04%)
Jul 27, 2020	42.98	44.71	42.53	44.16	190,271	+1.11(+2.59%)
Jul 24, 2020	43.64	44.17	42.78	43.04	188,663	-0.59(-1.34%)
Jul 23, 2020	44.06	44.57	42.16	43.63	241,623	-0.62(-1.41%)
Jul 22, 2020	44.70	45.35	44.13	44.25	144,078	-0.57(-1.26%)
Jul 21, 2020	44.24	45.59	43.68	44.82	214,448	+0.76(+1.72%)
Jul 20, 2020	44.64	44.64	43.49	44.06	62,765	-0.76(-1.69%)
Jul 17, 2020	44.82	45.98	44.58	44.82	168,349	-0.07(-0.15%)
Jul 16, 2020	45.08	45.87	44.52	44.89	86,508	-0.41(-0.91%)
Jul 15, 2020	45.45	46.67	45.15	45.30	135,539	+1.01(+2.28%)
Jul 14, 2020	42.70	44.47	42.12	44.29	109,613	+1.47(+3.43%)
Jul 13, 2020	43.15	43.74	42.04	42.82	125,378	+0.15(+0.36%)
Jul 10, 2020	41.22	42.74	41.20	42.67	106,572	+1.53(+3.71%)
Jul 09, 2020	42.40	42.94	41.12	41.14	87,645	-1.36(-3.21%)
Jul 08, 2020	42.58	42.87	41.64	42.50	94,103	-0.04(-0.09%)
Jul 07, 2020	42.87	43.46	42.45	42.54	91,271	-0.74(-1.71%)
Jul 06, 2020	44.50	44.73	43.10	43.28	137,412	-0.41(-0.94%)
Jul 02, 2020	43.29	44.42	42.75	43.70	141,159	+1.07(+2.50%)
Jul 01, 2020	43.13	44.99	42.37	42.63	177,386	-1.82(-4.10%)
Jun 30, 2020	42.81	44.59	42.66	44.45	168,468	+1.24(+2.87%)
Jun 29, 2020	43.57	44.03	42.77	43.22	230,616	+0.39(+0.92%)
Jun 26, 2020	42.96	43.65	42.27	42.82	246,481	-0.64(-1.48%)
Jun 25, 2020	42.95	43.64	42.28	43.46	189,801	+0.19(+0.44%)
Jun 24, 2020	43.70	44.19	42.97	43.27	229,941	-0.75(-1.70%)
Jun 23, 2020	44.32	44.50	43.01	44.02	218,519	+0.37(+0.86%)
Jun 22, 2020	43.29	43.76	42.45	43.65	132,553	-0.03(-0.08%)
Jun 19, 2020	44.61	44.96	42.86	43.68	246,273	-0.33(-0.75%)
Jun 18, 2020	43.45	44.74	43.20	44.01	114,294	-0.01(-0.02%)
Jun 17, 2020	45.03	45.12	43.82	44.02	116,714	-0.98(-2.18%)
Jun 16, 2020	43.70	45.44	43.41	45.00	202,033	+3.01(+7.18%)
Jun 15, 2020	40.32	42.63	40.32	41.99	93,266	+0.38(+0.92%)
Jun 12, 2020	42.44	43.23	40.36	41.60	151,160	+0.75(+1.83%)
Jun 11, 2020	42.78	43.37	40.39	40.85	186,503	-3.44(-7.76%)
Jun 10, 2020	44.77	45.13	43.62	44.29	153,004	-0.75(-1.66%)
Jun 09, 2020	45.60	46.21	44.87	45.04	101,380	-1.38(-2.98%)
Jun 08, 2020	46.77	47.21	45.69	46.42	154,046	-0.19(-0.41%)
Jun 05, 2020	45.17	47.03	44.16	46.61	351,804	+3.40(+7.86%)
Jun 04, 2020	41.27	43.24	41.11	43.22	134,585	+1.41(+3.38%)
Jun 03, 2020	41.76	42.71	41.75	41.80	133,505	+0.60(+1.44%)
Jun 02, 2020	40.58	41.61	39.97	41.21	126,879	+0.91(+2.26%)
Jun 01, 2020	40.78	41.54	39.77	40.30	162,408	-0.48(-1.18%)
May 29, 2020	40.61	41.01	39.63	40.78	179,287	-0.41(-1.00%)
May 28, 2020	41.73	42.11	40.80	41.19	155,759	-0.25(-0.60%)
May 27, 2020	40.59	41.51	40.02	41.44	139,568	+1.71(+4.30%)
May 26, 2020	38.01	40.37	38.01	39.73	168,869	+2.20(+5.86%)
May 22, 2020	37.38	37.53	36.59	37.53	109,906	+0.35(+0.93%)
May 21, 2020	37.20	38.19	37.19	37.19	110,875	-0.20(-0.54%)
May 20, 2020	37.12	37.66	36.75	37.39	178,653	+1.26(+3.48%)
May 19, 2020	37.47	37.47	36.02	36.13	142,080	-1.55(-4.10%)
May 18, 2020	36.10	38.47	36.10	37.68	227,591	+2.64(+7.53%)
May 15, 2020	34.04	36.00	34.04	35.04	488,796	+0.78(+2.27%)
May 14, 2020	34.46	34.61	33.12	34.26	210,833	-1.05(-2.96%)
May 13, 2020	36.70	37.27	34.91	35.31	172,903	-1.95(-5.23%)
May 12, 2020	38.29	38.88	37.13	37.25	138,310	-1.06(-2.77%)
May 11, 2020	38.40	39.56	37.25	38.32	134,919	-1.03(-2.63%)
May 08, 2020	38.95	40.18	38.70	39.35	182,721	+1.35(+3.55%)
May 07, 2020	37.21	39.27	37.05	38.00	362,523	+1.69(+4.67%)
May 06, 2020	38.67	38.67	35.92	36.31	213,825	+0.14(+0.40%)
May 05, 2020	36.44	37.30	35.89	36.16	125,670	+0.36(+1.02%)
May 04, 2020	36.43	36.43	35.08	35.80	161,890	-0.93(-2.53%)