Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	49.10	49.68	48.80	49.08	120,972	+0.23(+0.47%)
May 27, 2016	48.89	48.85	48.85	48.85	175,936	-0.17(-0.34%)
May 26, 2016	49.03	49.45	48.73	49.02	77,780	+0.14(+0.28%)
May 25, 2016	49.59	49.88	48.76	48.88	150,300	-0.63(-1.26%)
May 24, 2016	48.00	49.57	47.79	49.51	185,373	+1.77(+3.70%)
May 23, 2016	47.32	48.14	47.04	47.74	98,351	+0.36(+0.76%)
May 20, 2016	47.11	47.46	46.80	47.38	187,137	+0.39(+0.82%)
May 19, 2016	47.46	47.57	46.68	47.00	127,458	-0.72(-1.50%)
May 18, 2016	47.01	48.45	46.51	47.71	148,833	+0.47(+0.99%)
May 17, 2016	46.79	48.08	46.55	47.24	218,325	+0.74(+1.58%)
May 16, 2016	46.01	47.05	45.54	46.51	144,705	+0.96(+2.10%)
May 13, 2016	46.08	46.37	45.51	45.55	134,719	-0.52(-1.12%)
May 12, 2016	45.98	46.30	45.47	46.07	197,448	+0.22(+0.48%)
May 11, 2016	45.37	46.17	44.12	45.85	276,429	+0.47(+1.03%)
May 10, 2016	43.59	45.73	43.52	45.38	287,798	+1.88(+4.32%)
May 09, 2016	43.95	44.35	43.34	43.50	178,621	-0.38(-0.86%)
May 06, 2016	43.58	44.08	43.44	43.88	158,500	+0.27(+0.61%)
May 05, 2016	43.84	44.95	43.44	43.61	149,996	-0.09(-0.21%)
May 04, 2016	44.06	45.04	43.66	43.70	119,261	-0.64(-1.45%)
May 03, 2016	44.52	45.26	43.87	44.34	127,757	-0.70(-1.55%)
May 02, 2016	44.53	45.18	43.74	45.04	111,103	+0.60(+1.34%)
Apr 29, 2016	44.29	45.36	43.83	44.45	120,626	-0.03(-0.06%)
Apr 28, 2016	44.76	45.56	44.41	44.47	124,399	-0.32(-0.72%)
Apr 27, 2016	43.16	44.93	42.20	44.79	375,804	+1.63(+3.79%)
Apr 26, 2016	45.15	45.15	42.40	43.16	303,417	+0.92(+2.17%)
Apr 25, 2016	43.10	43.31	41.89	42.24	108,811	-1.01(-2.34%)
Apr 22, 2016	43.06	43.47	42.89	43.25	98,246	+0.34(+0.79%)
Apr 21, 2016	43.06	43.58	42.85	42.91	105,547	-0.18(-0.43%)
Apr 20, 2016	43.44	43.77	43.10	43.10	78,154	-0.58(-1.32%)
Apr 19, 2016	43.66	44.30	43.52	43.67	89,519	+0.28(+0.66%)
Apr 18, 2016	43.51	43.80	43.23	43.39	97,700	-0.25(-0.57%)
Apr 15, 2016	43.11	43.98	43.03	43.64	161,310	+0.60(+1.39%)
Apr 14, 2016	42.76	43.10	42.21	43.04	109,566	+0.23(+0.54%)
Apr 13, 2016	41.86	42.94	41.07	42.81	168,793	+1.10(+2.64%)
Apr 12, 2016	41.76	42.37	41.64	41.71	91,846	-0.21(-0.50%)
Apr 11, 2016	42.09	42.60	41.66	41.92	68,574	+0.01(+0.02%)
Apr 08, 2016	41.92	42.51	41.65	41.91	61,620	+0.36(+0.86%)
Apr 07, 2016	41.48	41.91	41.24	41.55	100,836	-0.29(-0.70%)
Apr 06, 2016	41.75	42.23	41.08	41.85	97,668	+0.16(+0.37%)
Apr 05, 2016	41.72	42.26	41.58	41.69	89,738	-0.40(-0.96%)
Apr 04, 2016	42.95	43.14	42.08	42.09	127,699	-0.84(-1.95%)
Apr 01, 2016	42.38	43.15	42.08	42.93	107,000	+0.07(+0.17%)
Mar 31, 2016	42.99	43.07	42.35	42.86	140,172	-0.18(-0.43%)
Mar 30, 2016	42.43	44.05	42.10	43.04	211,275	+0.96(+2.27%)
Mar 29, 2016	41.08	42.10	40.83	42.09	206,105	+1.06(+2.57%)
Mar 28, 2016	41.26	41.40	40.61	41.03	121,614	-0.02(-0.04%)
Mar 24, 2016	40.67	41.05	41.05	41.05	191,986	+0.28(+0.70%)
Mar 23, 2016	41.49	41.71	40.72	40.76	136,377	-0.91(-2.18%)
Mar 22, 2016	42.45	42.70	41.49	41.67	124,362	-1.06(-2.47%)
Mar 21, 2016	42.68	43.00	42.03	42.73	208,889	-0.07(-0.17%)
Mar 18, 2016	42.55	43.01	41.96	42.80	329,708	+0.48(+1.13%)
Mar 17, 2016	40.65	42.44	40.65	42.32	318,334	+1.64(+4.04%)
Mar 16, 2016	39.83	40.84	39.65	40.68	116,462	+0.66(+1.65%)
Mar 15, 2016	40.18	40.18	39.49	40.02	77,803	-0.40(-1.00%)
Mar 14, 2016	40.32	40.79	40.02	40.42	81,887	+0.03(+0.07%)
Mar 11, 2016	41.23	41.32	40.11	40.40	177,785	-0.48(-1.17%)
Mar 10, 2016	41.20	41.53	40.40	40.87	272,388	-0.31(-0.76%)
Mar 09, 2016	40.61	41.48	40.61	41.19	242,470	+0.68(+1.68%)
Mar 08, 2016	41.57	41.57	39.60	40.51	299,679	-1.45(-3.46%)
Mar 07, 2016	40.10	42.07	40.02	41.96	264,128	+1.71(+4.26%)
Mar 04, 2016	40.55	41.08	39.99	40.24	278,810	-0.25(-0.61%)
Mar 03, 2016	39.31	41.07	39.31	40.49	270,956	+0.95(+2.41%)
Mar 02, 2016	40.79	41.31	38.76	39.54	304,373	-1.34(-3.27%)