Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	59.46	59.70	58.73	59.22	59,082	-0.33(-0.55%)
Aug 30, 2021	60.25	60.25	59.06	59.55	61,826	-0.46(-0.77%)
Aug 27, 2021	58.93	60.75	58.62	60.01	79,764	+1.41(+2.41%)
Aug 26, 2021	59.17	59.57	58.36	58.60	76,117	-0.86(-1.45%)
Aug 25, 2021	58.91	59.81	58.91	59.46	57,022	+0.74(+1.25%)
Aug 24, 2021	57.57	58.86	57.53	58.73	51,524	+1.21(+2.11%)
Aug 23, 2021	57.14	58.13	56.44	57.52	51,809	+0.97(+1.71%)
Aug 20, 2021	55.73	57.01	55.73	56.55	57,297	+0.60(+1.07%)
Aug 19, 2021	56.58	56.71	55.51	55.95	134,602	-1.38(-2.40%)
Aug 18, 2021	57.78	58.18	57.27	57.32	71,942	-0.52(-0.90%)
Aug 17, 2021	58.81	58.81	57.22	57.84	69,303	-1.71(-2.88%)
Aug 16, 2021	60.11	60.11	58.82	59.56	59,807	-0.91(-1.51%)
Aug 13, 2021	61.27	61.38	59.57	60.47	102,350	-0.62(-1.01%)
Aug 12, 2021	61.81	62.08	60.99	61.09	98,396	-0.91(-1.47%)
Aug 11, 2021	60.35	62.08	60.10	62.00	101,800	+2.14(+3.58%)
Aug 10, 2021	57.90	60.05	57.22	59.86	104,657	+2.42(+4.22%)
Aug 09, 2021	58.25	58.87	57.44	57.44	56,443	-0.99(-1.69%)
Aug 06, 2021	58.84	58.98	57.58	58.42	64,842	+0.50(+0.87%)
Aug 05, 2021	57.48	58.47	56.98	57.92	79,857	+0.30(+0.52%)
Aug 04, 2021	56.11	59.93	56.11	57.62	208,848	-1.39(-2.36%)
Aug 03, 2021	58.40	59.38	57.31	59.01	135,953	+0.89(+1.53%)
Aug 02, 2021	59.64	61.31	57.79	58.12	64,566	-1.15(-1.94%)
Jul 30, 2021	58.78	59.51	58.23	59.27	68,684	+0.49(+0.84%)
Jul 29, 2021	58.88	59.83	58.20	58.78	76,789	+0.55(+0.95%)
Jul 28, 2021	57.82	58.95	56.49	58.23	76,473	+0.80(+1.40%)
Jul 27, 2021	57.43	58.04	56.69	57.43	88,914	-0.56(-0.97%)
Jul 26, 2021	57.61	58.26	57.60	57.99	42,507	+0.56(+0.98%)
Jul 23, 2021	56.94	57.59	56.34	57.43	58,818	+0.75(+1.33%)
Jul 22, 2021	57.72	57.72	56.42	56.67	56,665	-1.42(-2.45%)
Jul 21, 2021	57.60	58.68	57.57	58.10	51,624	+1.00(+1.74%)
Jul 20, 2021	55.65	57.94	55.31	57.10	109,386	+1.74(+3.14%)
Jul 19, 2021	55.32	56.32	54.17	55.36	92,284	-1.25(-2.20%)
Jul 16, 2021	58.15	58.97	56.37	56.61	90,529	-0.99(-1.71%)
Jul 15, 2021	57.35	58.20	57.22	57.59	42,253	-0.10(-0.17%)
Jul 14, 2021	58.89	59.29	57.61	57.69	46,407	-0.78(-1.34%)
Jul 13, 2021	59.34	59.72	58.45	58.47	53,116	-1.15(-1.93%)
Jul 12, 2021	58.81	59.87	58.25	59.62	47,492	+0.26(+0.44%)
Jul 09, 2021	58.84	60.32	58.83	59.36	49,736	+1.47(+2.54%)
Jul 08, 2021	57.85	58.76	56.46	57.89	91,189	-0.57(-0.98%)
Jul 07, 2021	57.42	59.01	56.72	58.46	97,683	+0.88(+1.53%)
Jul 06, 2021	59.20	59.20	56.66	57.58	95,615	-1.74(-2.93%)
Jul 02, 2021	61.15	61.15	59.18	59.32	100,687	-1.56(-2.56%)
Jul 01, 2021	61.52	61.66	60.55	60.88	100,894	+0.03(+0.05%)
Jun 30, 2021	59.49	61.05	59.49	60.85	124,501	+0.98(+1.63%)
Jun 29, 2021	60.52	60.78	59.75	59.87	98,034	-0.17(-0.29%)
Jun 28, 2021	63.08	63.35	59.85	60.05	234,124	-2.67(-4.25%)
Jun 25, 2021	61.14	63.24	61.14	62.72	424,939	+1.93(+3.18%)
Jun 24, 2021	59.12	61.33	58.41	60.78	234,190	+2.24(+3.83%)
Jun 23, 2021	58.28	59.43	57.96	58.54	245,230	+0.50(+0.87%)
Jun 22, 2021	57.33	58.24	56.60	58.04	249,503	+0.70(+1.21%)
Jun 21, 2021	57.90	58.98	57.31	57.34	225,901	+0.22(+0.39%)
Jun 18, 2021	56.72	57.69	55.61	57.12	270,199	+0.00(+0.00%)
Jun 17, 2021	57.90	58.39	55.26	57.12	284,255	-1.01(-1.73%)
Jun 16, 2021	59.67	60.62	57.95	58.12	186,090	-1.96(-3.27%)
Jun 15, 2021	62.17	62.18	59.94	60.09	174,533	-1.74(-2.81%)
Jun 14, 2021	63.37	63.73	61.38	61.83	121,902	-1.50(-2.37%)
Jun 11, 2021	63.37	63.66	62.67	63.33	146,751	+0.58(+0.92%)
Jun 10, 2021	64.97	64.97	62.42	62.75	136,319	-1.60(-2.48%)
Jun 09, 2021	66.23	66.36	64.24	64.34	91,372	-1.95(-2.95%)
Jun 08, 2021	67.53	67.53	66.10	66.29	118,193	-1.18(-1.75%)
Jun 07, 2021	66.69	67.48	66.11	67.47	100,810	+0.40(+0.59%)
Jun 04, 2021	66.34	67.17	65.99	67.08	85,307	+0.81(+1.23%)
Jun 03, 2021	66.46	66.54	65.25	66.27	75,874	+0.08(+0.12%)
Jun 02, 2021	67.86	68.17	65.69	66.19	101,414	-1.56(-2.30%)