Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	33.49	34.44	30.42	34.31	117,655	+1.05(+3.15%)
Jan 28, 2016	33.32	33.46	32.70	33.26	98,292	+0.39(+1.17%)
Jan 27, 2016	33.36	33.79	32.74	32.87	108,631	-0.64(-1.92%)
Jan 26, 2016	32.19	33.56	32.19	33.51	173,695	+1.51(+4.71%)
Jan 25, 2016	32.21	32.33	31.36	32.01	176,840	-0.57(-1.75%)
Jan 22, 2016	32.82	33.39	32.06	32.58	132,137	+0.29(+0.91%)
Jan 21, 2016	32.47	33.04	31.88	32.28	121,047	-0.16(-0.48%)
Jan 20, 2016	31.45	32.80	30.88	32.44	145,309	+0.63(+1.97%)
Jan 19, 2016	32.64	32.64	31.47	31.81	220,404	-0.59(-1.82%)
Jan 15, 2016	31.33	32.40	32.40	32.40	94,703	+0.05(+0.14%)
Jan 14, 2016	31.77	32.81	31.26	32.36	138,346	+0.83(+2.63%)
Jan 13, 2016	33.11	33.27	31.34	31.53	125,467	-1.43(-4.33%)
Jan 12, 2016	33.45	33.55	32.54	32.95	109,859	-0.27(-0.80%)
Jan 11, 2016	33.28	33.45	32.64	33.22	115,278	+0.18(+0.56%)
Jan 08, 2016	33.93	33.93	32.92	33.04	139,629	-0.78(-2.31%)
Jan 07, 2016	34.39	34.55	33.73	33.82	139,717	-1.29(-3.67%)
Jan 06, 2016	35.25	35.41	34.65	35.11	120,739	-0.59(-1.65%)
Jan 05, 2016	36.36	36.36	35.07	35.69	89,578	-0.63(-1.75%)
Jan 04, 2016	36.86	36.98	36.17	36.33	162,788	-1.10(-2.95%)
Dec 31, 2015	37.57	37.43	37.43	37.43	97,639	-0.30(-0.80%)
Dec 30, 2015	37.65	37.93	37.41	37.74	54,874	-0.01(-0.02%)
Dec 29, 2015	37.71	38.01	37.24	37.74	68,607	+0.22(+0.59%)
Dec 28, 2015	37.99	38.06	37.17	37.52	111,267	-0.62(-1.62%)
Dec 24, 2015	38.40	38.14	38.14	38.14	45,775	-0.33(-0.86%)
Dec 23, 2015	37.02	38.58	37.02	38.47	150,663	+1.73(+4.71%)
Dec 22, 2015	35.67	36.75	35.20	36.74	121,966	+1.20(+3.36%)
Dec 21, 2015	35.45	35.63	34.90	35.55	86,896	+0.39(+1.10%)
Dec 18, 2015	35.87	36.10	35.14	35.16	298,901	-0.80(-2.23%)
Dec 17, 2015	36.59	36.97	35.80	35.96	122,021	-0.60(-1.64%)
Dec 16, 2015	35.95	37.11	35.85	36.56	177,785	+0.71(+1.98%)
Dec 15, 2015	36.07	36.49	35.33	35.85	163,048	-0.11(-0.31%)
Dec 14, 2015	35.70	36.32	35.11	35.96	97,565	+0.31(+0.88%)
Dec 11, 2015	35.54	36.61	35.49	35.65	104,957	-0.60(-1.65%)
Dec 10, 2015	36.64	37.02	35.93	36.25	148,139	-0.53(-1.45%)
Dec 09, 2015	36.12	38.45	36.12	36.78	203,846	+0.67(+1.86%)
Dec 08, 2015	35.97	36.24	35.58	36.11	195,727	-0.27(-0.73%)
Dec 07, 2015	37.24	37.33	36.32	36.37	279,539	-0.90(-2.42%)
Dec 04, 2015	36.35	37.39	35.82	37.28	184,842	+1.32(+3.66%)
Dec 03, 2015	37.08	37.08	35.64	35.96	103,806	-0.81(-2.20%)
Dec 02, 2015	36.97	37.25	36.48	36.77	63,861	-0.15(-0.40%)
Dec 01, 2015	37.04	37.68	36.25	36.92	90,512	-0.15(-0.40%)
Nov 30, 2015	36.81	37.42	36.61	37.06	130,982	+0.41(+1.13%)
Nov 27, 2015	37.36	37.36	36.62	36.65	39,223	-0.73(-1.94%)
Nov 25, 2015	37.16	37.38	37.38	37.38	223,982	+0.06(+0.15%)
Nov 24, 2015	35.76	37.39	35.56	37.32	143,881	+1.41(+3.92%)
Nov 23, 2015	35.32	35.92	35.08	35.91	108,384	+0.58(+1.64%)
Nov 20, 2015	35.12	35.64	34.68	35.34	158,280	+0.37(+1.05%)
Nov 19, 2015	33.95	35.19	33.60	34.97	142,307	+0.84(+2.45%)
Nov 18, 2015	33.77	34.42	33.75	34.13	162,152	+0.50(+1.48%)
Nov 17, 2015	33.90	34.41	31.17	33.63	121,684	-0.29(-0.84%)
Nov 16, 2015	33.51	34.15	33.48	33.92	93,109	+0.31(+0.93%)
Nov 13, 2015	33.12	36.35	32.54	33.61	72,561	+0.26(+0.77%)
Nov 12, 2015	33.94	34.37	32.40	33.35	171,394	-0.94(-2.74%)
Nov 11, 2015	34.34	34.89	34.14	34.29	124,910	-0.03(-0.08%)
Nov 10, 2015	33.81	34.46	33.60	34.31	117,283	+0.40(+1.19%)
Nov 09, 2015	35.42	35.49	33.70	33.91	140,107	-1.66(-4.65%)
Nov 06, 2015	34.94	35.71	34.29	35.57	241,195	+0.43(+1.23%)
Nov 05, 2015	32.40	35.20	32.24	35.13	338,958	+2.75(+8.50%)
Nov 04, 2015	32.33	32.67	31.83	32.38	179,886	+0.11(+0.34%)
Nov 03, 2015	30.97	32.55	30.89	32.27	243,235	+1.26(+4.05%)