Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.72	30.14	29.32	29.38	141,611	-0.30(-1.02%)
Sep 27, 2019	29.78	30.23	29.54	29.68	140,251	-0.10(-0.35%)
Sep 26, 2019	30.28	30.28	29.57	29.79	71,969	-0.57(-1.87%)
Sep 25, 2019	29.76	30.50	29.61	30.35	103,138	+0.60(+2.00%)
Sep 24, 2019	30.59	30.59	29.52	29.76	144,202	-0.70(-2.30%)
Sep 23, 2019	30.10	30.68	29.88	30.46	141,918	+0.14(+0.47%)
Sep 20, 2019	30.22	30.56	29.66	30.32	351,951	+0.13(+0.44%)
Sep 19, 2019	30.43	30.95	30.05	30.18	156,653	-0.32(-1.05%)
Sep 18, 2019	30.44	30.75	30.03	30.51	158,412	-0.08(-0.28%)
Sep 17, 2019	30.49	30.60	29.61	30.59	93,291	-0.15(-0.49%)
Sep 16, 2019	30.50	31.23	30.47	30.74	76,921	+0.08(+0.25%)
Sep 13, 2019	30.44	30.77	30.15	30.67	120,034	+0.41(+1.34%)
Sep 12, 2019	29.97	30.62	29.21	30.26	191,202	+0.19(+0.63%)
Sep 11, 2019	29.28	30.13	28.91	30.07	106,034	+0.86(+2.94%)
Sep 10, 2019	28.38	29.40	28.35	29.21	97,589	+0.76(+2.66%)
Sep 09, 2019	27.07	28.55	26.99	28.46	130,862	+1.50(+5.57%)
Sep 06, 2019	27.13	27.39	26.52	26.95	61,922	-0.06(-0.21%)
Sep 05, 2019	26.45	27.48	26.45	27.01	127,728	+0.95(+3.66%)
Sep 04, 2019	25.99	26.17	25.79	26.06	77,232	+0.44(+1.73%)
Sep 03, 2019	25.88	25.88	25.08	25.61	133,414	-0.46(-1.78%)
Aug 30, 2019	26.52	26.61	26.04	26.07	144,803	-0.30(-1.15%)
Aug 29, 2019	25.72	26.52	25.72	26.38	90,242	+0.99(+3.91%)
Aug 28, 2019	24.94	25.59	24.85	25.38	80,192	+0.47(+1.90%)
Aug 27, 2019	25.64	25.64	24.75	24.91	136,895	-0.53(-2.08%)
Aug 26, 2019	25.61	25.63	25.08	25.44	116,767	+0.12(+0.49%)
Aug 23, 2019	26.41	26.47	25.19	25.32	129,878	-1.10(-4.15%)
Aug 22, 2019	26.60	26.96	26.38	26.41	102,995	-0.13(-0.50%)
Aug 21, 2019	26.47	26.78	26.26	26.55	75,955	+0.42(+1.59%)
Aug 20, 2019	26.46	26.83	26.05	26.13	240,996	-0.44(-1.67%)
Aug 19, 2019	27.23	27.34	26.51	26.58	176,749	-0.22(-0.81%)
Aug 16, 2019	26.54	26.90	26.46	26.79	87,643	+0.44(+1.69%)
Aug 15, 2019	26.87	26.98	25.97	26.35	111,213	-0.53(-1.97%)
Aug 14, 2019	27.17	27.17	26.68	26.88	238,595	-0.81(-2.93%)
Aug 13, 2019	27.54	28.64	27.38	27.69	68,600	+0.08(+0.27%)
Aug 12, 2019	27.69	27.81	27.38	27.61	101,177	-0.30(-1.08%)
Aug 09, 2019	28.62	28.65	27.68	27.92	92,830	-0.60(-2.12%)
Aug 08, 2019	27.92	28.66	27.65	28.52	109,558	+0.76(+2.75%)
Aug 07, 2019	27.52	28.11	27.27	27.76	96,022	-0.29(-1.04%)
Aug 06, 2019	28.45	28.77	27.77	28.05	92,509	-0.24(-0.86%)
Aug 05, 2019	28.62	28.62	28.01	28.30	157,142	-1.01(-3.44%)
Aug 02, 2019	29.23	29.66	28.70	29.30	123,339	-0.10(-0.35%)
Aug 01, 2019	30.74	30.89	29.24	29.41	119,264	-1.36(-4.44%)
Jul 31, 2019	31.15	31.65	30.70	30.77	129,543	-0.44(-1.42%)
Jul 30, 2019	30.26	31.30	29.94	31.21	141,053	+0.55(+1.78%)
Jul 29, 2019	31.04	31.19	30.55	30.67	176,329	-0.48(-1.54%)
Jul 26, 2019	30.99	31.25	30.69	31.15	150,748	+0.19(+0.61%)
Jul 25, 2019	31.21	31.33	30.64	30.96	161,307	-0.28(-0.90%)
Jul 24, 2019	29.99	31.30	29.78	31.24	314,448	+0.90(+2.98%)
Jul 23, 2019	30.12	31.22	29.27	30.34	476,941	+1.01(+3.43%)
Jul 22, 2019	28.97	29.41	28.50	29.33	222,925	+0.37(+1.27%)
Jul 19, 2019	28.00	29.27	27.79	28.96	270,901	+0.94(+3.36%)
Jul 18, 2019	29.58	29.62	27.96	28.02	161,920	-1.65(-5.55%)
Jul 17, 2019	29.92	29.99	29.23	29.67	168,469	-0.27(-0.91%)
Jul 16, 2019	29.59	30.47	29.30	29.94	199,185	+0.31(+1.05%)
Jul 15, 2019	30.05	30.05	29.12	29.63	174,457	-0.33(-1.10%)
Jul 12, 2019	29.13	30.18	28.93	29.96	120,471	+0.82(+2.81%)
Jul 11, 2019	29.10	29.39	28.66	29.14	117,357	+0.06(+0.19%)
Jul 10, 2019	29.60	29.66	29.01	29.09	145,992	-0.30(-1.03%)
Jul 09, 2019	29.27	29.43	28.71	29.39	130,032	-0.08(-0.26%)
Jul 08, 2019	29.54	29.71	29.31	29.46	64,470	-0.23(-0.76%)
Jul 05, 2019	29.37	29.73	29.08	29.69	70,753	+0.08(+0.25%)
Jul 03, 2019	29.39	29.62	29.14	29.61	43,981	+0.32(+1.09%)
Jul 02, 2019	30.20	30.63	28.94	29.29	112,331	-1.02(-3.35%)