Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.97	56.44	55.44	55.68	163,655	-0.53(-0.94%)
Jul 28, 2016	56.81	57.27	55.87	56.20	108,576	-1.14(-1.98%)
Jul 27, 2016	56.17	57.96	55.82	57.34	333,694	+1.76(+3.16%)
Jul 26, 2016	52.66	56.48	51.07	55.59	790,255	+7.09(+14.63%)
Jul 25, 2016	49.57	49.79	48.38	48.49	428,360	-1.20(-2.42%)
Jul 22, 2016	50.53	50.95	49.59	49.69	221,091	-1.03(-2.04%)
Jul 21, 2016	50.82	51.89	50.31	50.73	128,643	-0.17(-0.33%)
Jul 20, 2016	50.53	50.99	50.02	50.89	154,618	+0.56(+1.12%)
Jul 19, 2016	51.72	51.82	48.55	50.33	358,524	-2.94(-5.51%)
Jul 18, 2016	52.98	53.71	52.75	53.27	105,627	+0.05(+0.09%)
Jul 15, 2016	53.43	53.61	52.51	53.22	130,089	+0.08(+0.16%)
Jul 14, 2016	53.66	54.13	52.93	53.14	117,011	-0.22(-0.42%)
Jul 13, 2016	54.19	54.38	52.96	53.36	152,859	-0.74(-1.37%)
Jul 12, 2016	53.93	54.50	53.16	54.10	243,202	-0.24(-0.44%)
Jul 11, 2016	54.02	55.08	53.45	54.34	96,648	+0.73(+1.36%)
Jul 08, 2016	53.09	54.03	52.84	53.61	157,618	+0.77(+1.45%)
Jul 07, 2016	51.20	52.98	51.20	52.84	166,681	+1.56(+3.04%)
Jul 05, 2016	51.77	52.21	50.80	51.28	165,326	-0.85(-1.63%)
Jul 01, 2016	51.72	52.13	52.13	52.13	105,774	+0.27(+0.52%)
Jun 30, 2016	50.86	51.86	50.25	51.86	230,385	+1.25(+2.46%)
Jun 29, 2016	49.86	50.70	49.45	50.62	107,768	+1.26(+2.54%)
Jun 28, 2016	50.31	50.54	49.20	49.36	111,138	-0.18(-0.37%)
Jun 27, 2016	50.56	51.30	48.95	49.55	208,394	-1.76(-3.44%)
Jun 24, 2016	50.51	52.33	49.27	51.31	490,007	-1.50(-2.83%)
Jun 23, 2016	51.84	53.12	51.68	52.81	134,875	+1.51(+2.95%)
Jun 22, 2016	51.90	51.93	51.09	51.29	87,398	-0.34(-0.66%)
Jun 21, 2016	51.67	52.03	51.14	51.63	97,860	+0.19(+0.38%)
Jun 20, 2016	51.58	52.08	51.31	51.44	122,567	+0.42(+0.83%)
Jun 17, 2016	51.16	51.60	50.37	51.01	153,160	+0.01(+0.02%)
Jun 16, 2016	50.42	51.11	49.92	51.00	84,078	+0.17(+0.33%)
Jun 15, 2016	50.29	51.60	50.29	50.84	140,863	+0.87(+1.74%)
Jun 14, 2016	49.96	50.47	49.55	49.97	130,275	-0.19(-0.39%)
Jun 13, 2016	50.39	51.10	50.09	50.16	83,788	-0.44(-0.88%)
Jun 10, 2016	50.71	51.07	49.51	50.61	101,970	-0.44(-0.87%)
Jun 09, 2016	51.20	51.21	50.66	51.05	146,660	-0.62(-1.20%)
Jun 08, 2016	50.25	52.08	50.25	51.67	156,586	+1.49(+2.96%)
Jun 07, 2016	50.36	50.65	49.93	50.18	146,380	-0.04(-0.07%)
Jun 06, 2016	50.09	50.40	49.81	50.22	128,422	+0.47(+0.95%)
Jun 03, 2016	49.98	50.10	49.35	49.75	166,008	-0.21(-0.43%)
Jun 02, 2016	49.41	49.97	49.18	49.96	83,932	+0.52(+1.05%)
Jun 01, 2016	49.27	49.67	48.64	49.44	104,908	+0.18(+0.36%)
May 31, 2016	49.29	49.87	48.98	49.27	120,521	+0.23(+0.47%)
May 27, 2016	49.07	49.04	49.04	49.04	175,281	-0.17(-0.34%)
May 26, 2016	49.21	49.64	48.91	49.20	77,490	+0.14(+0.28%)
May 25, 2016	49.78	50.06	48.94	49.06	149,740	-0.63(-1.26%)
May 24, 2016	48.18	49.76	47.97	49.69	184,682	+1.77(+3.70%)
May 23, 2016	47.49	48.32	47.22	47.92	97,985	+0.36(+0.76%)
May 20, 2016	47.28	47.64	46.98	47.56	186,439	+0.39(+0.82%)
May 19, 2016	47.64	47.74	46.86	47.17	126,984	-0.72(-1.50%)
May 18, 2016	47.19	48.64	46.68	47.89	148,278	+0.47(+0.99%)
May 17, 2016	46.97	48.26	46.73	47.42	217,511	+0.74(+1.58%)
May 16, 2016	46.18	47.23	45.71	46.68	144,166	+0.96(+2.10%)
May 13, 2016	46.25	46.54	45.68	45.72	134,217	-0.52(-1.12%)
May 12, 2016	46.16	46.47	45.64	46.24	196,713	+0.22(+0.48%)
May 11, 2016	45.54	46.34	44.28	46.02	275,399	+0.47(+1.03%)
May 10, 2016	43.75	45.91	43.68	45.55	286,725	+1.88(+4.32%)
May 09, 2016	44.11	44.52	43.50	43.66	177,956	-0.38(-0.86%)
May 06, 2016	43.75	44.24	43.61	44.04	157,910	+0.27(+0.61%)
May 05, 2016	44.00	45.12	43.60	43.77	149,438	-0.09(-0.21%)
May 04, 2016	44.22	45.21	43.82	43.87	118,817	-0.65(-1.45%)
May 03, 2016	44.69	45.43	44.04	44.51	127,281	-0.70(-1.55%)