Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.94	34.03	33.11	33.12	100,716	-0.87(-2.56%)
Sep 29, 2014	33.46	34.06	33.41	34.00	50,979	+0.13(+0.38%)
Sep 26, 2014	33.41	34.01	33.23	33.87	106,193	+0.49(+1.47%)
Sep 25, 2014	33.86	33.95	33.11	33.38	65,688	-0.62(-1.82%)
Sep 24, 2014	34.40	34.40	33.72	34.00	70,292	-0.42(-1.21%)
Sep 23, 2014	34.72	35.11	34.30	34.41	96,282	-0.48(-1.38%)
Sep 22, 2014	35.23	35.23	33.83	34.89	69,659	-0.64(-1.81%)
Sep 19, 2014	36.69	36.69	35.36	35.54	147,921	-1.06(-2.90%)
Sep 18, 2014	36.99	36.99	36.38	36.60	70,992	-0.20(-0.54%)
Sep 17, 2014	36.63	37.02	36.42	36.80	67,624	+0.17(+0.47%)
Sep 16, 2014	36.28	36.84	35.72	36.63	76,199	+0.36(+1.00%)
Sep 15, 2014	36.61	36.71	35.96	36.27	62,949	-0.51(-1.38%)
Sep 12, 2014	37.19	37.69	36.65	36.77	61,001	-0.44(-1.17%)
Sep 11, 2014	36.74	37.38	36.74	37.21	30,946	+0.27(+0.74%)
Sep 10, 2014	36.88	37.02	36.46	36.94	30,155	+0.13(+0.35%)
Sep 09, 2014	37.13	37.51	36.61	36.81	54,106	-0.27(-0.73%)
Sep 08, 2014	38.52	38.52	36.97	37.08	47,952	-0.30(-0.80%)
Sep 05, 2014	37.48	37.48	37.10	37.38	31,743	-0.24(-0.63%)
Sep 04, 2014	37.94	38.15	37.43	37.62	40,257	-0.37(-0.98%)
Sep 03, 2014	38.32	38.32	37.60	37.99	61,331	-0.15(-0.38%)
Sep 02, 2014	37.92	38.85	37.92	38.14	64,359	+0.41(+1.08%)
Aug 29, 2014	37.83	37.73	37.73	37.73	49,546	-0.09(-0.24%)
Aug 28, 2014	37.66	38.14	37.40	37.82	61,669	+0.10(+0.26%)
Aug 27, 2014	37.96	37.96	37.30	37.72	52,780	-0.05(-0.12%)
Aug 26, 2014	37.60	37.93	37.60	37.76	119,428	+0.33(+0.87%)
Aug 25, 2014	37.73	37.73	37.29	37.44	71,633	+0.05(+0.12%)
Aug 22, 2014	37.51	37.74	36.88	37.39	74,400	-0.05(-0.13%)
Aug 21, 2014	37.35	37.84	36.99	37.44	129,075	+0.16(+0.43%)
Aug 20, 2014	37.45	37.48	37.22	37.28	47,534	-0.37(-0.98%)
Aug 19, 2014	37.59	38.06	37.53	37.65	77,859	+0.04(+0.11%)
Aug 18, 2014	37.19	37.86	37.16	37.61	119,273	+0.76(+2.07%)
Aug 15, 2014	37.35	37.42	36.11	36.85	167,974	-0.16(-0.44%)
Aug 14, 2014	37.00	37.32	36.65	37.01	97,255	-0.07(-0.20%)
Aug 13, 2014	36.96	37.35	36.93	37.08	192,999	+0.16(+0.44%)
Aug 12, 2014	36.93	37.47	36.58	36.92	99,642	-0.20(-0.54%)
Aug 11, 2014	37.02	37.55	36.96	37.12	95,616	+0.20(+0.54%)
Aug 08, 2014	36.52	37.13	36.43	36.92	81,908	+0.41(+1.12%)
Aug 07, 2014	36.40	36.81	36.09	36.51	113,275	+0.29(+0.80%)
Aug 06, 2014	35.57	36.44	35.57	36.22	80,671	+0.41(+1.14%)
Aug 05, 2014	35.09	35.94	34.98	35.81	91,788	+0.54(+1.54%)
Aug 04, 2014	35.16	35.49	34.91	35.27	84,081	+0.22(+0.62%)
Aug 01, 2014	35.32	35.48	34.87	35.05	123,529	-0.16(-0.46%)
Jul 31, 2014	35.79	35.79	34.81	35.22	193,426	-0.77(-2.14%)
Jul 30, 2014	36.25	36.25	35.79	35.99	88,942	-0.06(-0.18%)
Jul 29, 2014	36.19	36.40	35.93	36.05	66,023	-0.13(-0.35%)
Jul 28, 2014	36.42	36.49	35.76	36.18	96,227	-0.32(-0.87%)
Jul 25, 2014	36.22	36.56	36.04	36.49	133,491	-0.09(-0.25%)
Jul 24, 2014	37.20	37.25	36.50	36.58	78,049	-0.57(-1.54%)
Jul 23, 2014	36.70	37.32	36.35	37.15	203,596	+0.67(+1.84%)
Jul 22, 2014	36.56	37.92	36.24	36.48	335,235	+0.29(+0.80%)
Jul 21, 2014	37.17	37.62	36.17	36.19	164,924	-1.18(-3.15%)
Jul 18, 2014	36.34	37.45	36.28	37.37	81,287	+0.97(+2.66%)
Jul 17, 2014	37.07	37.33	36.25	36.40	91,505	-0.98(-2.62%)
Jul 16, 2014	37.33	37.80	37.04	37.38	67,151	+0.09(+0.24%)
Jul 15, 2014	37.77	37.78	37.15	37.29	62,089	-0.49(-1.30%)
Jul 14, 2014	38.19	38.19	37.55	37.78	71,493	-0.04(-0.10%)
Jul 11, 2014	37.44	37.97	37.29	37.82	70,905	+0.19(+0.51%)
Jul 10, 2014	37.72	37.88	37.15	37.63	88,791	-0.57(-1.49%)
Jul 09, 2014	38.43	38.60	38.09	38.20	81,438	-0.15(-0.40%)
Jul 08, 2014	38.72	38.72	38.10	38.35	221,488	-0.50(-1.28%)
Jul 07, 2014	39.72	40.04	38.80	38.85	115,338	-1.01(-2.55%)
Jul 03, 2014	39.82	39.86	39.86	39.86	81,236	+0.13(+0.32%)
Jul 02, 2014	39.96	40.28	39.34	39.74	146,276	-0.31(-0.77%)