Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	36.02	36.89	35.51	35.97	189,700	-0.05(-0.13%)
Apr 29, 2014	36.45	36.72	35.77	36.01	186,595	-0.16(-0.45%)
Apr 28, 2014	36.98	37.31	35.99	36.18	168,679	-0.69(-1.88%)
Apr 25, 2014	37.32	37.90	36.78	36.87	150,533	-0.62(-1.66%)
Apr 24, 2014	37.76	38.47	37.24	37.49	88,167	+0.12(+0.31%)
Apr 23, 2014	37.70	37.93	37.00	37.37	162,514	+0.00(+0.00%)
Apr 22, 2014	38.38	38.39	36.10	37.37	666,341	-1.73(-4.42%)
Apr 21, 2014	38.52	39.10	38.20	39.10	156,690	+0.56(+1.45%)
Apr 17, 2014	38.17	38.54	38.54	38.54	60,199	+0.41(+1.06%)
Apr 16, 2014	38.34	38.61	38.06	38.14	67,790	-0.01(-0.02%)
Apr 15, 2014	37.43	38.31	36.84	38.15	112,182	+0.90(+2.42%)
Apr 14, 2014	37.92	37.92	36.98	37.25	104,499	-0.27(-0.72%)
Apr 11, 2014	37.88	38.28	37.50	37.52	128,000	-0.74(-1.93%)
Apr 10, 2014	39.07	39.50	38.18	38.26	130,229	-0.88(-2.25%)
Apr 09, 2014	38.90	39.42	38.90	39.14	143,418	+0.29(+0.74%)
Apr 08, 2014	38.59	39.32	38.27	38.85	156,663	+0.23(+0.61%)
Apr 07, 2014	38.69	39.03	38.11	38.62	216,806	-0.05(-0.14%)
Apr 04, 2014	39.40	39.55	38.21	38.67	111,762	-0.50(-1.29%)
Apr 03, 2014	39.17	39.34	38.71	39.17	112,027	+0.02(+0.05%)
Apr 02, 2014	39.14	39.38	38.80	39.16	449,330	+0.01(+0.02%)
Apr 01, 2014	39.45	39.86	38.83	39.15	177,319	-0.39(-0.98%)
Mar 31, 2014	39.41	39.84	38.85	39.53	141,681	+0.32(+0.80%)
Mar 28, 2014	38.97	39.97	38.64	39.22	110,426	+0.32(+0.81%)
Mar 27, 2014	38.84	39.02	38.61	38.90	200,962	+0.05(+0.12%)
Mar 26, 2014	39.77	39.83	38.83	38.86	186,664	-0.75(-1.89%)
Mar 25, 2014	40.83	41.42	39.48	39.61	187,616	-1.05(-2.59%)
Mar 24, 2014	40.59	40.87	40.38	40.66	211,565	+0.08(+0.20%)
Mar 21, 2014	40.52	40.72	40.45	40.58	218,610	+0.21(+0.51%)
Mar 20, 2014	39.60	40.45	39.60	40.37	111,434	+0.82(+2.07%)
Mar 19, 2014	39.16	39.67	39.07	39.55	79,707	+0.41(+1.06%)
Mar 18, 2014	39.27	39.56	38.79	39.14	197,568	-0.10(-0.25%)
Mar 17, 2014	39.62	39.98	38.93	39.24	140,886	-0.13(-0.32%)
Mar 14, 2014	38.89	39.84	38.89	39.36	97,575	+0.28(+0.71%)
Mar 13, 2014	39.70	39.85	38.85	39.08	93,596	-0.34(-0.87%)
Mar 12, 2014	38.51	39.50	38.50	39.43	213,269	+0.62(+1.60%)
Mar 11, 2014	39.89	39.98	38.57	38.80	196,372	-0.90(-2.27%)
Mar 10, 2014	38.26	40.03	37.91	39.71	288,206	+2.48(+6.68%)
Mar 07, 2014	37.36	37.53	37.04	37.22	65,479	+0.12(+0.32%)
Mar 06, 2014	37.19	37.27	36.84	37.10	63,450	+0.13(+0.34%)
Mar 05, 2014	36.82	37.06	36.73	36.98	119,493	+0.08(+0.22%)
Mar 04, 2014	35.93	37.02	35.85	36.90	158,235	+1.48(+4.18%)
Mar 03, 2014	35.87	36.15	35.23	35.41	115,634	-0.71(-1.96%)
Feb 28, 2014	36.42	36.61	35.95	36.12	242,945	-0.27(-0.74%)
Feb 27, 2014	36.66	36.94	36.22	36.39	105,806	-0.26(-0.71%)
Feb 26, 2014	34.69	37.25	34.69	36.65	214,909	+2.16(+6.28%)
Feb 25, 2014	33.52	36.17	33.52	34.49	260,229	+1.38(+4.18%)
Feb 24, 2014	33.26	33.34	32.94	33.11	183,463	+0.17(+0.52%)
Feb 21, 2014	33.27	33.56	32.77	32.94	168,210	-0.13(-0.41%)
Feb 20, 2014	32.51	33.34	32.51	33.07	48,705	+0.54(+1.66%)
Feb 19, 2014	32.97	33.27	32.48	32.53	62,992	-0.70(-2.11%)
Feb 18, 2014	33.33	33.78	32.83	33.23	98,223	+0.04(+0.11%)
Feb 14, 2014	33.15	33.20	33.20	33.20	71,034	+0.06(+0.19%)
Feb 13, 2014	32.61	33.48	32.61	33.13	102,552	+0.26(+0.79%)
Feb 12, 2014	32.31	33.12	32.08	32.87	109,789	+0.49(+1.53%)
Feb 11, 2014	32.37	32.96	31.97	32.38	147,279	-0.14(-0.44%)
Feb 10, 2014	32.15	32.66	31.87	32.52	129,237	+0.40(+1.23%)
Feb 07, 2014	32.06	32.23	31.50	32.13	60,398	+0.13(+0.42%)
Feb 06, 2014	32.08	32.45	31.71	31.99	81,395	+0.10(+0.31%)
Feb 05, 2014	32.45	32.45	31.50	31.89	110,869	-0.66(-2.04%)
Feb 04, 2014	32.49	33.45	32.15	32.56	166,381	+0.17(+0.53%)