Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	31.03	31.14	30.53	30.74	237,234	-0.11(-0.36%)
Sep 29, 2015	30.55	31.27	30.29	30.85	312,403	+0.25(+0.81%)
Sep 28, 2015	32.12	32.71	30.60	30.60	221,747	-0.94(-2.99%)
Sep 25, 2015	31.70	31.81	31.17	31.55	89,337	+0.18(+0.59%)
Sep 24, 2015	31.69	31.70	31.27	31.37	108,763	-0.72(-2.26%)
Sep 23, 2015	32.27	32.52	31.91	32.09	112,911	-0.15(-0.46%)
Sep 22, 2015	32.46	32.74	32.20	32.24	81,471	-0.57(-1.73%)
Sep 21, 2015	32.68	33.09	32.60	32.81	48,860	+0.27(+0.82%)
Sep 18, 2015	32.98	33.57	32.43	32.54	102,395	-0.98(-2.93%)
Sep 17, 2015	33.90	34.26	33.37	33.52	68,706	-0.44(-1.30%)
Sep 16, 2015	33.70	34.18	33.58	33.96	77,896	+0.26(+0.76%)
Sep 15, 2015	32.20	33.86	32.20	33.71	93,243	+1.50(+4.67%)
Sep 14, 2015	32.81	32.81	32.10	32.20	207,327	-0.60(-1.82%)
Sep 11, 2015	33.22	35.52	32.77	32.80	164,130	-0.78(-2.32%)
Sep 10, 2015	34.26	34.31	33.57	33.58	101,692	-0.84(-2.45%)
Sep 09, 2015	35.22	35.78	34.32	34.42	96,007	-0.43(-1.24%)
Sep 08, 2015	35.07	35.13	34.51	34.85	301,142	+0.23(+0.66%)
Sep 04, 2015	34.68	34.62	34.62	34.62	118,594	-0.46(-1.31%)
Sep 03, 2015	35.07	35.80	34.66	35.08	197,131	-0.05(-0.13%)
Sep 02, 2015	35.36	35.74	34.60	35.13	197,985	+0.11(+0.31%)
Sep 01, 2015	35.55	36.48	34.87	35.02	136,393	-1.23(-3.39%)
Aug 31, 2015	34.73	36.47	34.73	36.25	251,903	+2.19(+6.44%)
Aug 28, 2015	33.58	34.71	33.58	34.05	94,270	+0.26(+0.76%)
Aug 27, 2015	33.49	34.35	32.96	33.80	135,077	+0.47(+1.40%)
Aug 26, 2015	32.99	33.56	32.76	33.33	98,659	+1.02(+3.15%)
Aug 25, 2015	33.48	33.48	32.20	32.31	132,056	-0.07(-0.23%)
Aug 24, 2015	31.82	33.95	31.82	32.38	124,096	-0.90(-2.70%)
Aug 21, 2015	32.32	34.38	32.32	33.28	127,005	+0.08(+0.25%)
Aug 20, 2015	33.94	34.86	33.18	33.20	72,938	-1.10(-3.21%)
Aug 19, 2015	34.58	34.77	33.61	34.30	87,889	-0.49(-1.40%)
Aug 18, 2015	35.04	36.53	34.50	34.79	54,081	-0.44(-1.25%)
Aug 17, 2015	35.30	35.59	34.80	35.23	144,040	-0.17(-0.49%)
Aug 14, 2015	35.39	35.68	35.14	35.40	151,230	+0.00(+0.00%)
Aug 13, 2015	35.64	35.65	35.09	35.40	190,000	-0.18(-0.52%)
Aug 12, 2015	35.61	36.59	34.98	35.59	49,293	-0.23(-0.64%)
Aug 11, 2015	35.81	36.07	35.38	35.82	138,327	-0.24(-0.66%)
Aug 10, 2015	35.19	36.39	35.16	36.05	81,044	+1.14(+3.26%)
Aug 07, 2015	34.98	35.47	34.51	34.92	73,704	-0.24(-0.68%)
Aug 06, 2015	35.07	35.39	34.56	35.16	83,681	+0.15(+0.42%)
Aug 05, 2015	34.65	35.35	34.65	35.01	61,728	+0.58(+1.67%)
Aug 04, 2015	35.03	35.41	34.27	34.43	107,690	-0.64(-1.83%)
Aug 03, 2015	36.08	36.08	34.63	35.07	82,651	-0.90(-2.49%)
Jul 31, 2015	35.84	36.41	35.40	35.97	83,284	+0.31(+0.87%)
Jul 30, 2015	35.39	35.85	35.20	35.66	108,244	+0.24(+0.67%)
Jul 29, 2015	34.94	35.81	34.73	35.42	83,868	+0.53(+1.52%)
Jul 28, 2015	34.84	35.07	34.08	34.89	107,064	+0.29(+0.85%)
Jul 27, 2015	34.40	34.95	34.08	34.60	140,906	-0.01(-0.03%)
Jul 24, 2015	34.57	34.84	33.76	34.61	155,687	+0.04(+0.11%)
Jul 23, 2015	35.23	35.63	33.97	34.57	233,873	-0.67(-1.90%)
Jul 22, 2015	37.39	37.39	34.34	35.24	407,695	-2.82(-7.41%)
Jul 21, 2015	32.30	40.06	31.99	38.06	501,008	+0.12(+0.31%)
Jul 20, 2015	37.88	38.02	37.49	37.94	179,952	+0.12(+0.31%)
Jul 17, 2015	38.23	38.29	37.59	37.82	74,507	-0.27(-0.72%)
Jul 16, 2015	38.32	38.52	38.03	38.09	42,530	+0.13(+0.34%)
Jul 15, 2015	38.39	38.61	37.91	37.96	102,462	-0.37(-0.95%)
Jul 14, 2015	37.66	38.60	37.53	38.33	87,573	+0.68(+1.80%)
Jul 13, 2015	36.77	37.70	36.56	37.65	106,381	+1.09(+2.98%)
Jul 10, 2015	36.74	36.76	36.25	36.56	102,651	+0.16(+0.45%)
Jul 09, 2015	37.12	37.16	36.19	36.40	108,311	-0.25(-0.67%)
Jul 08, 2015	37.00	37.31	36.22	36.65	102,406	-0.56(-1.50%)
Jul 07, 2015	37.52	37.53	36.95	37.20	73,053	-0.38(-1.00%)
Jul 06, 2015	37.45	38.19	37.21	37.58	55,412	-0.25(-0.65%)
Jul 02, 2015	38.21	37.83	37.83	37.83	43,496	-0.36(-0.93%)