Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.77	55.41	54.45	55.19	120,409	+0.82(+1.51%)
Sep 29, 2016	54.61	55.26	53.77	54.37	105,607	-0.34(-0.62%)
Sep 28, 2016	53.37	54.71	53.37	54.71	103,763	+1.21(+2.26%)
Sep 27, 2016	53.03	53.63	52.38	53.50	82,334	+0.41(+0.78%)
Sep 26, 2016	53.27	53.95	53.02	53.09	83,340	-0.42(-0.79%)
Sep 23, 2016	54.21	54.21	53.40	53.51	89,539	-0.94(-1.73%)
Sep 22, 2016	54.15	54.80	53.89	54.45	168,601	+0.78(+1.46%)
Sep 21, 2016	51.98	53.78	51.98	53.67	142,276	+1.63(+3.14%)
Sep 20, 2016	52.50	52.50	50.76	52.04	140,594	-0.36(-0.69%)
Sep 19, 2016	52.08	52.65	51.64	52.40	76,031	+0.40(+0.76%)
Sep 16, 2016	52.40	52.42	51.35	52.00	327,589	-0.33(-0.63%)
Sep 15, 2016	51.10	52.37	50.65	52.33	97,018	+1.13(+2.21%)
Sep 14, 2016	51.26	51.74	50.83	51.20	135,489	-0.05(-0.09%)
Sep 13, 2016	51.24	51.96	50.95	51.25	155,467	-0.58(-1.12%)
Sep 12, 2016	50.94	51.96	50.90	51.83	118,550	+0.82(+1.61%)
Sep 09, 2016	52.71	52.71	50.97	51.01	119,037	-1.94(-3.66%)
Sep 08, 2016	53.64	53.84	52.73	52.94	141,767	-0.68(-1.27%)
Sep 07, 2016	54.50	54.50	53.27	53.62	177,067	-0.98(-1.79%)
Sep 06, 2016	54.37	55.06	54.20	54.60	126,316	+0.33(+0.61%)
Sep 02, 2016	54.29	54.27	54.27	54.27	139,826	+0.31(+0.58%)
Sep 01, 2016	54.37	54.37	53.55	53.96	106,700	-0.24(-0.44%)
Aug 31, 2016	55.07	55.28	54.12	54.20	74,167	-1.10(-1.98%)
Aug 30, 2016	55.27	55.31	55.00	55.29	70,386	-0.01(-0.02%)
Aug 29, 2016	55.21	55.55	55.05	55.30	85,974	+0.02(+0.03%)
Aug 26, 2016	55.42	55.72	54.69	55.28	171,726	-0.02(-0.03%)
Aug 25, 2016	55.30	55.58	54.60	55.30	104,419	+0.02(+0.03%)
Aug 24, 2016	55.31	55.74	54.90	55.28	140,135	-0.21(-0.38%)
Aug 23, 2016	55.04	57.61	55.04	55.50	173,071	+0.57(+1.04%)
Aug 22, 2016	54.46	55.08	54.05	54.92	184,000	+0.39(+0.71%)
Aug 19, 2016	54.20	55.07	54.07	54.54	178,451	+0.34(+0.63%)
Aug 18, 2016	53.56	54.30	53.10	54.20	134,038	+0.83(+1.55%)
Aug 17, 2016	53.79	53.97	52.68	53.37	126,820	-0.43(-0.81%)
Aug 16, 2016	53.89	53.99	53.15	53.80	150,091	-0.19(-0.36%)
Aug 15, 2016	53.15	54.04	53.12	53.99	135,254	+0.77(+1.46%)
Aug 12, 2016	54.35	54.72	53.15	53.22	155,240	-1.17(-2.15%)
Aug 11, 2016	54.11	55.04	53.85	54.39	144,656	+0.22(+0.41%)
Aug 10, 2016	53.95	54.33	53.11	54.17	208,106	+0.21(+0.39%)
Aug 09, 2016	55.28	55.58	53.85	53.96	105,562	-1.08(-1.96%)
Aug 08, 2016	55.33	55.33	54.82	55.03	75,140	-0.29(-0.53%)
Aug 05, 2016	54.77	55.57	54.20	55.33	131,636	+0.75(+1.38%)
Aug 04, 2016	54.79	55.40	54.41	54.57	110,220	-0.34(-0.62%)
Aug 03, 2016	55.05	55.72	54.69	54.92	105,471	-0.05(-0.08%)
Aug 02, 2016	55.71	56.53	54.94	54.96	86,788	-0.76(-1.37%)
Aug 01, 2016	55.37	55.99	54.51	55.73	229,215	+0.25(+0.45%)
Jul 29, 2016	55.77	56.23	55.24	55.48	164,249	-0.52(-0.94%)
Jul 28, 2016	56.60	57.06	55.67	56.00	108,971	-1.13(-1.98%)
Jul 27, 2016	55.96	57.75	55.61	57.13	334,906	+1.75(+3.16%)
Jul 26, 2016	52.47	56.28	50.88	55.38	793,124	+7.07(+14.63%)
Jul 25, 2016	49.39	49.61	48.21	48.32	429,915	-1.20(-2.42%)
Jul 22, 2016	50.35	50.77	49.41	49.51	221,893	-1.03(-2.04%)
Jul 21, 2016	50.64	51.70	50.13	50.54	129,110	-0.17(-0.33%)
Jul 20, 2016	50.35	50.80	49.84	50.71	155,180	+0.56(+1.12%)
Jul 19, 2016	51.54	51.63	48.37	50.15	359,826	-2.93(-5.51%)
Jul 18, 2016	52.79	53.52	52.56	53.07	106,011	+0.05(+0.09%)
Jul 15, 2016	53.24	53.42	52.32	53.03	130,561	+0.08(+0.16%)
Jul 14, 2016	53.47	53.93	52.73	52.95	117,436	-0.22(-0.42%)
Jul 13, 2016	53.99	54.18	52.77	53.17	153,414	-0.74(-1.37%)
Jul 12, 2016	53.74	54.30	52.96	53.90	244,085	-0.24(-0.44%)
Jul 11, 2016	53.83	54.88	53.26	54.14	96,999	+0.73(+1.36%)
Jul 08, 2016	52.90	53.84	52.65	53.42	158,191	+0.76(+1.45%)
Jul 07, 2016	51.01	52.79	51.01	52.65	167,286	+1.56(+3.04%)
Jul 05, 2016	51.58	52.02	50.62	51.10	165,926	-0.85(-1.63%)