Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.00	46.16	44.00	45.86	462,635	+1.99(+4.53%)
Jul 30, 2018	44.80	45.85	43.82	43.87	520,112	-1.19(-2.63%)
Jul 27, 2018	46.36	46.45	44.94	45.05	230,888	-1.30(-2.80%)
Jul 26, 2018	47.21	48.02	45.73	46.35	294,990	-0.89(-1.88%)
Jul 25, 2018	44.44	47.36	44.34	47.24	516,946	+2.24(+4.98%)
Jul 24, 2018	53.44	53.44	44.54	45.00	1,425,058	-11.75(-20.71%)
Jul 23, 2018	57.18	57.62	56.42	56.75	80,104	-0.53(-0.93%)
Jul 20, 2018	57.45	57.93	57.12	57.28	84,899	-0.28(-0.49%)
Jul 19, 2018	57.16	57.63	56.85	57.56	98,206	+0.21(+0.36%)
Jul 18, 2018	56.70	57.48	56.42	57.35	70,729	+0.64(+1.14%)
Jul 17, 2018	56.67	57.34	56.64	56.71	42,206	-0.03(-0.05%)
Jul 16, 2018	57.41	57.49	56.38	56.74	65,628	-0.65(-1.14%)
Jul 13, 2018	56.62	57.83	56.62	57.39	42,982	+0.63(+1.10%)
Jul 12, 2018		57.01	56.54	56.77	77,061	-0.24(-0.43%)
Jul 11, 2018	58.11	58.65	56.99	57.01	86,164	-1.63(-2.79%)
Jul 10, 2018	58.89	59.45	58.18	58.64	100,054	+0.19(+0.32%)
Jul 09, 2018	57.20	58.63	57.03	58.46	97,967	+1.48(+2.60%)
Jul 06, 2018	56.78	57.38	56.06	56.97	97,820	+0.11(+0.20%)
Jul 05, 2018	55.90	56.89	55.37	56.86	169,250	+1.21(+2.18%)
Jul 03, 2018		55.65	55.65	55.65	0	+0.28(+0.51%)
Jul 02, 2018	55.53	55.54	54.97	55.37	95,830	-0.45(-0.80%)
Jun 29, 2018	55.41	56.52	55.12	55.81	88,662	+0.50(+0.91%)
Jun 28, 2018	56.35	56.35	54.84	55.31	124,484	-1.11(-1.97%)
Jun 27, 2018	56.82	57.48	55.72	56.42	158,181	-0.41(-0.72%)
Jun 26, 2018	56.01	57.19	56.00	56.83	129,270	+0.87(+1.55%)
Jun 25, 2018	56.09	56.12	54.96	55.96	130,794	-0.39(-0.70%)
Jun 22, 2018	56.96	57.50	55.96	56.36	360,655	-0.06(-0.10%)
Jun 21, 2018	56.43	56.79	55.54	56.41	129,121	+0.05(+0.08%)
Jun 20, 2018	56.53	56.76	55.60	56.37	63,568	+0.15(+0.27%)
Jun 19, 2018	56.52	56.53	55.75	56.22	115,886	-0.74(-1.29%)
Jun 18, 2018	56.14	57.34	56.14	56.95	85,855	+0.50(+0.89%)
Jun 15, 2018		56.92	56.11	56.45	181,105	+0.34(+0.60%)
Jun 14, 2018	56.41	56.41	55.34	56.11	94,366	-0.19(-0.33%)
Jun 13, 2018	56.68	56.89	56.14	56.30	155,411	-0.47(-0.82%)
Jun 12, 2018	56.09	57.25	55.62	56.77	112,954	+0.77(+1.37%)
Jun 11, 2018	55.95	56.93	55.67	56.00	77,116	+0.10(+0.18%)
Jun 08, 2018	56.22	56.95	55.77	55.90	96,831	-0.29(-0.52%)
Jun 07, 2018	55.93	56.53	55.48	56.19	113,555	+0.38(+0.69%)
Jun 06, 2018	56.01	56.12	55.52	55.80	106,634	-0.21(-0.37%)
Jun 05, 2018	54.87	56.01	54.32	56.01	184,659	+1.26(+2.30%)
Jun 04, 2018	55.12	55.37	54.38	54.75	111,783	-0.27(-0.49%)
Jun 01, 2018	55.01	55.50	54.78	55.02	128,343	+0.41(+0.75%)
May 31, 2018	55.72	55.72	54.15	54.61	83,454	-1.12(-2.01%)
May 30, 2018	54.69	56.26	54.62	55.73	100,299	+1.16(+2.12%)
May 29, 2018	53.69	54.65	53.30	54.57	109,127	+0.55(+1.02%)
May 25, 2018		54.02	54.02	54.02	0	-0.65(-1.20%)
May 24, 2018	53.88	54.87	53.73	54.68	93,051	+0.66(+1.23%)
May 23, 2018	54.79	54.81	53.08	54.01	169,172	-1.14(-2.06%)
May 22, 2018	55.81	55.99	55.11	55.15	81,137	-0.50(-0.91%)
May 21, 2018	55.37	55.89	55.11	55.66	122,612	+0.62(+1.12%)
May 18, 2018	54.24	55.37	54.18	55.04	132,280	+1.00(+1.85%)
May 17, 2018	53.92	54.73	53.58	54.04	63,822	+0.13(+0.24%)
May 16, 2018	52.90	54.35	52.90	53.91	96,156	+1.00(+1.89%)
May 15, 2018	52.39	53.43	52.16	52.91	62,737	+0.37(+0.71%)
May 14, 2018	52.84	53.22	52.12	52.54	93,039	-0.20(-0.37%)
May 11, 2018	53.22	53.40	52.20	52.73	45,048	-0.50(-0.95%)
May 10, 2018	53.55	53.60	53.05	53.24	80,237	-0.31(-0.57%)
May 09, 2018	52.97	53.74	52.42	53.55	75,597	+0.66(+1.25%)
May 08, 2018	52.43	53.34	52.18	52.88	71,720	+0.45(+0.85%)
May 07, 2018	51.48	52.93	51.48	52.44	56,625	+1.23(+2.40%)
May 04, 2018	50.73	51.75	50.42	51.21	79,007	+0.37(+0.73%)
May 03, 2018	50.55	50.94	49.46	50.83	104,537	+0.07(+0.13%)
May 02, 2018	50.84	51.95	50.65	50.77	144,445	-0.08(-0.16%)