Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	47.69	48.23	47.26	47.34	129,047	-0.43(-0.90%)
Sep 27, 2018	47.18	48.59	47.18	47.78	122,471	+0.59(+1.25%)
Sep 26, 2018	47.47	47.71	46.77	47.18	224,359	-0.39(-0.83%)
Sep 25, 2018	48.17	49.10	47.29	47.58	192,857	-0.43(-0.90%)
Sep 24, 2018	49.45	49.45	47.95	48.01	164,965	-1.30(-2.63%)
Sep 21, 2018	49.47	49.50	48.94	49.31	801,329	+0.01(+0.02%)
Sep 20, 2018	48.33	49.39	48.19	49.30	141,859	+1.14(+2.36%)
Sep 19, 2018	48.12	48.72	47.58	48.16	150,353	+0.00(+0.00%)
Sep 18, 2018	47.95	48.91	47.45	48.16	174,847	+0.38(+0.79%)
Sep 17, 2018	47.55	47.91	47.20	47.79	131,239	+0.24(+0.51%)
Sep 14, 2018	47.16	48.06	46.87	47.54	228,814	+0.38(+0.82%)
Sep 13, 2018	47.11	47.44	46.50	47.16	75,531	+0.23(+0.50%)
Sep 12, 2018	46.74	47.37	46.42	46.92	70,733	+0.09(+0.20%)
Sep 11, 2018	46.85	47.48	46.67	46.83	109,717	-0.21(-0.44%)
Sep 10, 2018	46.40	47.48	45.93	47.03	110,162	+0.78(+1.69%)
Sep 07, 2018	45.93	46.26	45.44	46.26	168,336	+0.23(+0.51%)
Sep 06, 2018	46.81	46.85	45.40	46.02	183,095	-0.65(-1.39%)
Sep 05, 2018	46.04	46.77	45.39	46.67	189,221	+0.64(+1.39%)
Sep 04, 2018	45.69	46.25	45.00	46.03	147,427	+0.34(+0.74%)
Aug 31, 2018		45.69	45.69	45.69	0	-0.09(-0.21%)
Aug 30, 2018	45.89	46.25	45.55	45.79	74,924	-0.17(-0.37%)
Aug 29, 2018	46.09	46.23	45.76	45.95	49,640	-0.14(-0.31%)
Aug 28, 2018	46.10	46.50	45.85	46.10	106,768	+0.21(+0.45%)
Aug 27, 2018	45.55	46.26	44.70	45.89	79,848	+0.39(+0.87%)
Aug 24, 2018	45.13	45.84	44.76	45.49	111,798	+0.56(+1.25%)
Aug 23, 2018	45.37	45.56	44.87	44.93	98,249	-0.47(-1.03%)
Aug 22, 2018	45.23	45.65	45.02	45.40	121,528	+0.03(+0.06%)
Aug 21, 2018	43.91	45.64	43.79	45.37	228,446	+1.66(+3.80%)
Aug 20, 2018	44.10	44.50	43.61	43.71	194,542	-0.19(-0.43%)
Aug 17, 2018	43.40	43.96	43.08	43.90	210,394	+0.46(+1.06%)
Aug 16, 2018	42.68	43.67	42.49	43.44	197,962	+1.00(+2.35%)
Aug 15, 2018	43.25	43.26	42.19	42.44	241,346	-1.01(-2.33%)
Aug 14, 2018	43.43	43.78	43.27	43.46	165,107	+0.18(+0.41%)
Aug 13, 2018	43.46	44.02	42.82	43.28	260,880	-0.17(-0.39%)
Aug 10, 2018	42.81	43.76	42.81	43.45	259,692	+0.36(+0.83%)
Aug 09, 2018	43.47	44.04	43.03	43.09	158,867	-0.39(-0.90%)
Aug 08, 2018	43.45	44.38	43.42	43.48	175,693	-0.20(-0.45%)
Aug 07, 2018	43.64	44.36	43.46	43.68	214,678	+0.12(+0.28%)
Aug 06, 2018	42.72	43.95	42.72	43.56	150,818	+0.69(+1.62%)
Aug 03, 2018	43.19	43.62	42.58	42.87	249,001	-0.34(-0.78%)
Aug 02, 2018	43.35	44.15	42.44	43.20	303,356	-0.48(-1.09%)
Aug 01, 2018	46.00	46.00	43.55	43.68	218,330	-2.35(-5.11%)
Jul 31, 2018	44.17	46.33	44.17	46.03	460,861	+2.00(+4.53%)
Jul 30, 2018	44.97	46.03	43.99	44.04	518,118	-1.19(-2.63%)
Jul 27, 2018	46.54	46.63	45.11	45.23	230,003	-1.30(-2.80%)
Jul 26, 2018	47.39	48.20	45.91	46.53	293,858	-0.89(-1.88%)
Jul 25, 2018	44.61	47.54	44.51	47.42	514,964	+2.25(+4.98%)
Jul 24, 2018	53.65	53.65	44.71	45.17	1,419,594	-11.80(-20.71%)
Jul 23, 2018	57.40	57.85	56.63	56.97	79,797	-0.53(-0.93%)
Jul 20, 2018	57.67	58.15	57.34	57.50	84,574	-0.28(-0.49%)
Jul 19, 2018	57.38	57.86	57.06	57.78	97,829	+0.21(+0.36%)
Jul 18, 2018	56.92	57.70	56.64	57.58	70,457	+0.65(+1.14%)
Jul 17, 2018	56.89	57.57	56.85	56.93	42,044	-0.03(-0.05%)
Jul 16, 2018	57.63	57.72	56.60	56.96	65,376	-0.66(-1.14%)
Jul 13, 2018	56.83	58.05	56.83	57.61	42,817	+0.63(+1.10%)
Jul 12, 2018		57.23	56.76	56.98	76,765	-0.24(-0.43%)
Jul 11, 2018	58.33	58.88	57.21	57.23	85,834	-1.64(-2.79%)
Jul 10, 2018	59.12	59.67	58.40	58.87	99,670	+0.19(+0.32%)
Jul 09, 2018	57.43	58.86	57.25	58.68	97,591	+1.49(+2.60%)
Jul 06, 2018	56.99	57.60	56.27	57.19	97,445	+0.11(+0.20%)
Jul 05, 2018	56.11	57.11	55.58	57.08	168,601	+1.22(+2.18%)
Jul 03, 2018		55.86	55.86	55.86	0	+0.28(+0.51%)