Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.93	30.35	29.53	29.58	140,642	-0.30(-1.02%)
Sep 27, 2019	29.98	30.44	29.75	29.89	139,292	-0.10(-0.35%)
Sep 26, 2019	30.49	30.49	29.77	29.99	71,477	-0.57(-1.87%)
Sep 25, 2019	29.96	30.71	29.81	30.56	102,432	+0.60(+2.00%)
Sep 24, 2019	30.80	30.80	29.73	29.96	143,216	-0.70(-2.30%)
Sep 23, 2019	30.31	30.89	30.09	30.67	140,947	+0.14(+0.47%)
Sep 20, 2019	30.43	30.77	29.87	30.53	349,544	+0.13(+0.44%)
Sep 19, 2019	30.64	31.16	30.26	30.39	155,582	-0.32(-1.05%)
Sep 18, 2019	30.65	30.96	30.24	30.72	157,328	-0.09(-0.28%)
Sep 17, 2019	30.70	30.81	29.82	30.80	92,652	-0.15(-0.49%)
Sep 16, 2019	30.71	31.45	30.68	30.95	76,395	+0.08(+0.25%)
Sep 13, 2019	30.65	30.98	30.36	30.88	119,213	+0.41(+1.34%)
Sep 12, 2019	30.17	30.83	29.41	30.47	189,894	+0.19(+0.63%)
Sep 11, 2019	29.48	30.34	29.11	30.28	105,309	+0.87(+2.94%)
Sep 10, 2019	28.58	29.60	28.55	29.41	96,922	+0.76(+2.66%)
Sep 09, 2019	27.25	28.75	27.18	28.65	129,967	+1.51(+5.57%)
Sep 06, 2019	27.32	27.58	26.70	27.14	61,498	-0.06(-0.21%)
Sep 05, 2019	26.63	27.67	26.63	27.20	126,854	+0.96(+3.66%)
Sep 04, 2019	26.17	26.35	25.96	26.24	76,704	+0.45(+1.73%)
Sep 03, 2019	26.05	26.05	25.26	25.79	132,502	-0.47(-1.78%)
Aug 30, 2019	26.70	26.80	26.22	26.25	143,812	-0.30(-1.15%)
Aug 29, 2019	25.89	26.71	25.89	26.56	89,625	+1.00(+3.91%)
Aug 28, 2019	25.11	25.77	25.02	25.56	79,643	+0.48(+1.90%)
Aug 27, 2019	25.82	25.82	24.92	25.08	135,959	-0.53(-2.08%)
Aug 26, 2019	25.79	25.81	25.26	25.62	115,968	+0.12(+0.48%)
Aug 23, 2019	26.60	26.65	25.36	25.49	128,989	-1.10(-4.15%)
Aug 22, 2019	26.79	27.15	26.56	26.60	102,290	-0.13(-0.50%)
Aug 21, 2019	26.65	26.97	26.44	26.73	75,436	+0.42(+1.59%)
Aug 20, 2019	26.64	27.02	26.23	26.31	239,348	-0.45(-1.67%)
Aug 19, 2019	27.41	27.53	26.69	26.76	175,540	-0.22(-0.81%)
Aug 16, 2019	26.72	27.08	26.64	26.98	87,044	+0.45(+1.69%)
Aug 15, 2019	27.05	27.17	26.14	26.53	110,452	-0.53(-1.97%)
Aug 14, 2019	27.36	27.36	26.86	27.06	236,963	-0.82(-2.93%)
Aug 13, 2019	27.73	28.84	27.57	27.88	68,131	+0.08(+0.27%)
Aug 12, 2019	27.88	28.00	27.57	27.80	100,485	-0.30(-1.08%)
Aug 09, 2019	28.81	28.85	27.87	28.11	92,195	-0.61(-2.12%)
Aug 08, 2019	28.11	28.86	27.84	28.72	108,809	+0.77(+2.75%)
Aug 07, 2019	27.71	28.30	27.46	27.95	95,365	-0.29(-1.04%)
Aug 06, 2019	28.64	28.96	27.96	28.24	91,876	-0.25(-0.86%)
Aug 05, 2019	28.82	28.82	28.21	28.49	156,068	-1.01(-3.44%)
Aug 02, 2019	29.43	29.86	28.90	29.50	122,496	-0.10(-0.35%)
Aug 01, 2019	30.95	31.11	29.44	29.61	118,448	-1.37(-4.44%)
Jul 31, 2019	31.36	31.86	30.91	30.98	128,657	-0.45(-1.42%)
Jul 30, 2019	30.47	31.51	30.15	31.43	140,088	+0.55(+1.78%)
Jul 29, 2019	31.26	31.40	30.76	30.88	175,123	-0.48(-1.54%)
Jul 26, 2019	31.20	31.47	30.90	31.36	149,717	+0.19(+0.61%)
Jul 25, 2019	31.43	31.54	30.85	31.17	160,204	-0.28(-0.90%)
Jul 24, 2019	30.20	31.51	29.99	31.46	312,297	+0.91(+2.98%)
Jul 23, 2019	30.33	31.44	29.47	30.55	473,679	+1.01(+3.43%)
Jul 22, 2019	29.17	29.61	28.70	29.53	221,400	+0.37(+1.27%)
Jul 19, 2019	28.20	29.48	27.98	29.16	269,048	+0.95(+3.36%)
Jul 18, 2019	29.78	29.83	28.15	28.22	160,812	-1.66(-5.55%)
Jul 17, 2019	30.13	30.20	29.43	29.87	167,317	-0.27(-0.91%)
Jul 16, 2019	29.80	30.68	29.50	30.15	197,823	+0.31(+1.05%)
Jul 15, 2019	30.25	30.25	29.32	29.84	173,263	-0.33(-1.10%)
Jul 12, 2019	29.33	30.39	29.13	30.17	119,647	+0.82(+2.81%)
Jul 11, 2019	29.30	29.59	28.86	29.34	116,554	+0.06(+0.19%)
Jul 10, 2019	29.81	29.86	29.21	29.29	144,993	-0.30(-1.02%)
Jul 09, 2019	29.48	29.64	28.91	29.59	129,143	-0.08(-0.26%)
Jul 08, 2019	29.74	29.91	29.51	29.67	64,029	-0.23(-0.76%)
Jul 05, 2019	29.57	29.93	29.28	29.89	70,269	+0.08(+0.25%)
Jul 03, 2019	29.59	29.83	29.34	29.82	43,680	+0.32(+1.09%)
Jul 02, 2019	30.40	30.84	29.13	29.50	111,563	-1.02(-3.35%)