Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	36.67	37.00	35.55	35.76	112,908	-1.03(-2.80%)
Nov 26, 2014	36.13	36.79	36.79	36.79	78,195	+0.49(+1.35%)
Nov 25, 2014	36.56	36.83	36.10	36.29	74,263	-0.08(-0.23%)
Nov 24, 2014	36.79	37.41	36.31	36.38	116,729	-0.36(-0.97%)
Nov 21, 2014	36.36	37.04	36.12	36.73	143,205	+0.99(+2.78%)
Nov 20, 2014	34.39	35.89	34.39	35.74	85,776	+1.16(+3.34%)
Nov 19, 2014	34.66	34.92	34.22	34.58	74,653	-0.08(-0.24%)
Nov 18, 2014	34.67	35.23	34.45	34.66	63,672	+0.06(+0.18%)
Nov 17, 2014	34.58	34.86	34.29	34.60	76,955	-0.02(-0.05%)
Nov 14, 2014	34.83	35.03	34.50	34.62	76,070	-0.18(-0.52%)
Nov 13, 2014	35.88	36.24	34.70	34.80	141,261	-1.17(-3.24%)
Nov 12, 2014	35.53	36.20	35.06	35.97	43,898	+0.20(+0.56%)
Nov 11, 2014	35.91	36.18	35.52	35.77	79,010	-0.25(-0.68%)
Nov 10, 2014	35.47	36.02	35.47	36.01	94,930	+0.59(+1.67%)
Nov 07, 2014	34.86	35.48	34.84	35.42	89,779	+0.48(+1.38%)
Nov 06, 2014	34.70	35.00	34.54	34.94	84,410	+0.36(+1.03%)
Nov 05, 2014	34.42	34.76	34.20	34.58	87,519	+0.45(+1.33%)
Nov 04, 2014	34.06	34.26	33.57	34.13	237,931	-0.08(-0.24%)
Nov 03, 2014	34.58	34.89	33.97	34.21	69,838	-0.22(-0.63%)
Oct 31, 2014	34.94	35.22	34.36	34.43	107,934	+0.31(+0.91%)
Oct 30, 2014	34.01	34.91	33.73	34.12	73,784	-0.12(-0.34%)
Oct 29, 2014	34.65	35.18	34.16	34.24	88,106	-0.35(-1.00%)
Oct 28, 2014	33.03	34.69	33.03	34.58	118,881	+1.83(+5.60%)
Oct 27, 2014	32.76	32.87	32.18	32.75	57,534	-0.22(-0.66%)
Oct 24, 2014	33.08	33.24	32.75	32.97	67,644	-0.06(-0.19%)
Oct 23, 2014	32.13	33.31	31.61	33.03	104,033	+1.34(+4.21%)
Oct 22, 2014	33.38	33.45	31.54	31.69	287,436	-1.63(-4.88%)
Oct 21, 2014	31.79	34.14	31.79	33.32	221,465	-0.23(-0.68%)
Oct 20, 2014	33.22	33.64	32.83	33.55	94,713	+0.20(+0.60%)
Oct 17, 2014	34.32	34.32	33.23	33.35	107,735	-0.53(-1.55%)
Oct 16, 2014	32.67	34.14	32.67	33.87	96,781	+0.68(+2.05%)
Oct 15, 2014	31.98	33.56	31.79	33.19	92,243	+0.80(+2.47%)
Oct 14, 2014	32.00	33.30	31.78	32.39	75,179	+0.75(+2.38%)
Oct 13, 2014	31.63	32.42	31.63	31.64	92,826	+0.05(+0.17%)
Oct 10, 2014	31.62	32.47	31.13	31.59	121,615	-0.20(-0.63%)
Oct 09, 2014	32.85	32.86	31.41	31.79	113,296	-1.16(-3.53%)
Oct 08, 2014	31.93	33.07	31.73	32.95	93,736	+0.98(+3.07%)
Oct 07, 2014	32.78	32.95	31.91	31.97	119,861	-0.98(-2.98%)
Oct 06, 2014	33.35	33.57	32.91	32.95	62,754	-0.33(-0.98%)
Oct 03, 2014	33.45	33.78	33.13	33.27	73,094	+0.15(+0.44%)
Oct 02, 2014	32.70	33.36	32.57	33.13	34,507	+0.42(+1.28%)
Oct 01, 2014	33.07	34.22	32.49	32.71	81,232	-0.41(-1.23%)
Sep 30, 2014	33.94	34.03	33.10	33.12	100,727	-0.87(-2.57%)
Sep 29, 2014	33.46	34.06	33.40	33.99	50,985	+0.13(+0.38%)
Sep 26, 2014	33.40	34.01	33.23	33.86	106,205	+0.49(+1.47%)
Sep 25, 2014	33.86	33.95	33.11	33.37	65,695	-0.62(-1.82%)
Sep 24, 2014	34.39	34.39	33.72	33.99	70,300	-0.42(-1.21%)
Sep 23, 2014	34.72	35.10	34.30	34.41	96,292	-0.48(-1.38%)
Sep 22, 2014	35.23	35.23	33.83	34.89	69,667	-0.64(-1.81%)
Sep 19, 2014	36.69	36.69	35.35	35.54	147,937	-1.06(-2.90%)
Sep 18, 2014	36.99	36.99	36.37	36.60	71,000	-0.20(-0.54%)
Sep 17, 2014	36.63	37.02	36.42	36.80	67,632	+0.17(+0.47%)
Sep 16, 2014	36.28	36.83	35.72	36.63	76,207	+0.36(+1.00%)
Sep 15, 2014	36.61	36.71	35.95	36.26	62,956	-0.51(-1.38%)
Sep 12, 2014	37.19	37.69	36.64	36.77	61,007	-0.44(-1.17%)
Sep 11, 2014	36.73	37.38	36.73	37.21	30,949	+0.27(+0.74%)
Sep 10, 2014	36.88	37.02	36.45	36.93	30,159	+0.13(+0.35%)
Sep 09, 2014	37.13	37.50	36.61	36.81	54,112	-0.27(-0.73%)
Sep 08, 2014	38.51	38.51	36.97	37.08	47,958	-0.30(-0.80%)
Sep 05, 2014	37.48	37.48	37.10	37.38	31,747	-0.24(-0.63%)
Sep 04, 2014	37.93	38.14	37.42	37.62	40,262	-0.37(-0.98%)
Sep 03, 2014	38.31	38.31	37.60	37.99	61,338	-0.15(-0.38%)