Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.47	39.47	38.73	39.20	106,894	-0.62(-1.55%)
Jan 30, 2020	38.88	39.84	38.69	39.82	74,185	+0.48(+1.23%)
Jan 29, 2020	39.70	40.26	39.27	39.33	74,603	-0.43(-1.08%)
Jan 28, 2020	39.24	39.88	38.97	39.76	72,429	+0.86(+2.20%)
Jan 27, 2020	38.98	39.51	38.56	38.90	79,853	-0.88(-2.22%)
Jan 24, 2020	41.21	41.21	39.57	39.79	102,685	-1.27(-3.10%)
Jan 23, 2020	40.64	41.24	39.92	41.06	246,826	+0.35(+0.86%)
Jan 22, 2020	40.69	40.81	40.13	40.71	82,658	+0.10(+0.23%)
Jan 21, 2020	40.75	40.98	40.03	40.61	105,957	-0.25(-0.60%)
Jan 17, 2020	41.38	41.47	40.76	40.86	83,432	-0.23(-0.56%)
Jan 16, 2020	40.48	41.12	40.48	41.09	78,841	+0.91(+2.27%)
Jan 15, 2020	40.43	40.88	39.90	40.18	96,305	-0.49(-1.22%)
Jan 14, 2020	40.15	40.71	39.69	40.67	158,303	+0.43(+1.06%)
Jan 13, 2020	40.06	40.40	39.83	40.24	81,135	+0.17(+0.43%)
Jan 10, 2020	40.79	40.91	39.83	40.07	119,834	-0.81(-1.98%)
Jan 09, 2020	40.84	41.22	40.40	40.88	147,069	+0.06(+0.14%)
Jan 08, 2020	40.46	40.97	40.24	40.82	104,164	+0.25(+0.61%)
Jan 07, 2020	40.26	40.72	40.18	40.58	125,889	+0.10(+0.26%)
Jan 06, 2020	39.83	40.53	39.49	40.47	154,307	+0.28(+0.69%)
Jan 03, 2020	39.70	40.33	39.46	40.20	210,000	+0.03(+0.07%)
Jan 02, 2020	40.16	40.21	39.17	40.17	160,878	+0.25(+0.62%)
Dec 31, 2019	39.83	40.30	39.75	39.92	105,421	+0.06(+0.14%)
Dec 30, 2019	39.97	40.33	39.20	39.86	177,589	-0.18(-0.45%)
Dec 27, 2019	40.15	40.40	39.73	40.04	92,690	-0.19(-0.47%)
Dec 26, 2019	40.22	40.58	39.58	40.23	104,245	+0.09(+0.21%)
Dec 24, 2019	40.30	40.40	39.87	40.15	55,972	-0.15(-0.38%)
Dec 23, 2019	40.20	40.36	39.20	40.30	166,651	+0.06(+0.14%)
Dec 20, 2019	40.78	40.78	40.02	40.24	375,917	-0.22(-0.54%)
Dec 19, 2019	40.63	40.81	40.22	40.46	134,425	-0.29(-0.70%)
Dec 18, 2019	40.56	40.84	39.57	40.75	187,514	+0.29(+0.70%)
Dec 17, 2019	39.83	41.74	38.68	40.46	225,482	+2.66(+7.04%)
Dec 16, 2019	38.33	38.67	37.73	37.80	171,038	-0.01(-0.03%)
Dec 13, 2019	38.67	38.86	37.57	37.81	198,953	-0.86(-2.21%)
Dec 12, 2019	38.13	39.03	38.03	38.67	132,167	+0.47(+1.22%)
Dec 11, 2019	37.30	38.30	37.10	38.20	167,215	+1.05(+2.81%)
Dec 10, 2019	36.11	37.24	35.18	37.15	208,083	+0.86(+2.38%)
Dec 09, 2019	36.65	36.67	36.13	36.29	176,601	-0.59(-1.60%)
Dec 06, 2019	36.58	37.18	36.58	36.88	242,721	+0.60(+1.65%)
Dec 05, 2019	35.77	36.31	35.67	36.28	176,277	+0.62(+1.73%)
Dec 04, 2019	35.77	36.30	35.60	35.66	153,180	+0.08(+0.21%)
Dec 03, 2019	35.48	35.65	34.87	35.59	142,917	-0.38(-1.06%)
Dec 02, 2019	35.83	36.14	35.25	35.97	130,587	+0.36(+1.01%)
Nov 29, 2019	36.13	36.17	35.57	35.60	55,025	-0.66(-1.81%)
Nov 27, 2019	36.52	36.72	36.12	36.26	176,648	-0.32(-0.88%)
Nov 26, 2019	36.63	36.91	36.22	36.58	178,111	+0.00(+0.00%)
Nov 25, 2019	35.89	36.76	35.66	36.58	150,195	+0.68(+1.91%)
Nov 22, 2019	35.66	36.08	35.20	35.90	100,160	+0.41(+1.15%)
Nov 21, 2019	35.17	35.65	34.74	35.49	146,835	+0.39(+1.11%)
Nov 20, 2019	35.60	35.74	34.92	35.10	142,912	-0.74(-2.07%)
Nov 19, 2019	36.37	36.65	35.79	35.84	137,480	-0.46(-1.26%)
Nov 18, 2019	35.68	36.43	35.57	36.30	164,102	+0.38(+1.06%)
Nov 15, 2019	36.18	36.63	35.87	35.92	199,269	+0.09(+0.27%)
Nov 14, 2019	36.39	36.52	35.59	35.82	116,248	-0.64(-1.75%)
Nov 13, 2019	36.57	36.83	36.19	36.46	148,229	-0.35(-0.96%)
Nov 12, 2019	36.87	37.34	36.38	36.81	212,303	-0.09(-0.23%)
Nov 11, 2019	35.94	36.94	35.75	36.90	148,134	+0.77(+2.13%)
Nov 08, 2019	36.27	36.43	35.79	36.13	284,594	-0.13(-0.37%)
Nov 07, 2019	36.01	36.76	35.80	36.26	439,188	+0.62(+1.73%)
Nov 06, 2019	35.94	35.95	35.25	35.64	191,219	-0.21(-0.58%)
Nov 05, 2019	34.66	35.88	34.66	35.85	216,251	+1.24(+3.59%)
Nov 04, 2019	34.34	35.08	34.25	34.61	186,256	+0.57(+1.67%)