Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2015	38.69	38.84	37.72	38.18	80,345	-0.08(-0.22%)
Jun 30, 2015	38.55	38.62	38.02	38.27	106,623	+0.06(+0.17%)
Jun 29, 2015	38.50	38.90	38.00	38.20	100,124	-0.58(-1.49%)
Jun 26, 2015	38.90	39.13	38.54	38.78	176,406	+0.05(+0.12%)
Jun 25, 2015	39.30	39.30	38.29	38.73	57,830	-0.43(-1.10%)
Jun 24, 2015	39.57	39.78	39.08	39.16	46,348	-0.45(-1.13%)
Jun 23, 2015	39.78	39.91	39.39	39.61	85,040	-0.03(-0.07%)
Jun 22, 2015	40.33	40.33	39.52	39.64	90,483	-0.25(-0.62%)
Jun 19, 2015	39.21	40.18	39.21	39.89	157,953	+0.80(+2.04%)
Jun 18, 2015	38.57	39.09	38.18	39.09	86,693	+0.76(+1.98%)
Jun 17, 2015	38.71	39.56	38.23	38.33	92,480	+0.40(+1.06%)
Jun 16, 2015	37.73	38.02	37.20	37.93	71,044	+0.08(+0.22%)
Jun 15, 2015	38.13	38.22	37.47	37.85	102,813	-0.55(-1.43%)
Jun 12, 2015	38.51	38.73	38.04	38.39	31,000	-0.15(-0.38%)
Jun 11, 2015	39.04	39.04	38.28	38.54	46,858	-0.39(-1.01%)
Jun 10, 2015	38.26	39.28	37.90	38.93	70,341	+0.83(+2.19%)
Jun 09, 2015	38.07	38.49	37.76	38.10	43,875	-0.05(-0.14%)
Jun 08, 2015	38.37	38.53	38.14	38.16	73,716	-0.39(-1.02%)
Jun 05, 2015	38.29	38.71	37.92	38.55	35,627	+0.15(+0.38%)
Jun 04, 2015	38.42	38.63	38.01	38.40	61,922	-0.13(-0.33%)
Jun 03, 2015	38.07	38.65	38.01	38.53	68,127	+0.44(+1.15%)
Jun 02, 2015	37.67	38.65	37.67	38.09	42,362	+0.34(+0.90%)
Jun 01, 2015	38.21	38.21	37.19	37.75	45,700	-0.08(-0.22%)
May 29, 2015	38.39	38.88	37.83	37.84	72,168	-0.59(-1.52%)
May 28, 2015	38.52	38.53	37.64	38.42	71,651	-0.15(-0.38%)
May 27, 2015	38.19	38.70	37.72	38.57	64,819	+0.38(+1.01%)
May 26, 2015	38.76	38.76	37.84	38.18	56,955	-0.71(-1.84%)
May 22, 2015	39.33	38.90	38.90	38.90	41,856	-0.45(-1.14%)
May 21, 2015	39.86	39.86	39.21	39.35	79,968	-0.05(-0.14%)
May 20, 2015	39.29	39.62	38.99	39.40	76,709	+0.30(+0.77%)
May 19, 2015	39.51	39.51	38.33	39.10	78,531	-0.38(-0.95%)
May 18, 2015	39.32	39.74	39.31	39.47	181,997	+0.14(+0.35%)
May 15, 2015	39.35	39.71	38.93	39.34	84,371	+0.00(+0.00%)
May 14, 2015	39.03	39.57	38.80	39.34	49,337	+0.57(+1.46%)
May 13, 2015	38.57	38.90	38.54	38.77	74,306	+0.31(+0.81%)
May 12, 2015	37.75	38.74	37.53	38.46	102,719	+0.44(+1.16%)
May 11, 2015	37.82	38.61	37.70	38.02	214,399	+0.15(+0.39%)
May 08, 2015	38.47	38.47	37.84	37.87	51,229	-0.13(-0.34%)
May 07, 2015	37.86	38.27	37.63	38.00	67,420	+0.03(+0.07%)
May 06, 2015	38.01	38.03	37.75	37.97	77,980	+0.08(+0.22%)
May 05, 2015	38.40	38.55	37.77	37.89	87,808	-0.64(-1.66%)
May 04, 2015	38.72	38.89	38.46	38.53	77,527	-0.09(-0.24%)