Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	60.58	60.95	58.17	58.56	226,028	-2.02(-3.34%)
Feb 27, 2017	58.89	60.80	58.69	60.58	173,013	+1.46(+2.46%)
Feb 24, 2017	58.36	59.49	57.76	59.12	243,339	+0.11(+0.19%)
Feb 23, 2017	61.05	61.05	58.73	59.01	289,740	-1.72(-2.84%)
Feb 22, 2017	64.18	64.37	60.57	60.74	414,595	-3.75(-5.82%)
Feb 21, 2017	65.74	68.01	64.14	64.49	237,524	-0.82(-1.25%)
Feb 17, 2017		65.31	65.31	65.31	0	-1.41(-2.11%)
Feb 16, 2017	66.70	66.76	65.79	66.71	108,358	+0.08(+0.13%)
Feb 15, 2017	66.31	66.70	65.72	66.63	134,449	+0.00(+0.00%)
Feb 14, 2017	66.39	66.80	65.71	66.63	91,747	-0.14(-0.21%)
Feb 13, 2017	67.43	67.52	66.20	66.77	88,416	-0.19(-0.29%)
Feb 10, 2017	66.60	67.01	66.06	66.96	82,307	+0.89(+1.35%)
Feb 09, 2017	65.78	66.79	65.51	66.07	99,876	+0.48(+0.73%)
Feb 08, 2017	66.73	66.73	65.38	65.59	121,001	-1.16(-1.74%)
Feb 07, 2017	66.47	66.85	65.70	66.75	214,931	+0.58(+0.88%)
Feb 06, 2017	66.48	66.61	66.01	66.17	126,812	-0.44(-0.67%)
Feb 03, 2017	66.48	66.65	65.58	66.61	164,164	+0.69(+1.04%)
Feb 02, 2017	65.72	66.00	64.16	65.93	170,459	+0.11(+0.17%)
Feb 01, 2017	65.53	66.10	64.87	65.82	207,404	+0.95(+1.46%)
Jan 31, 2017	64.56	64.57	63.62	64.87	257,744	-0.04(-0.06%)
Jan 30, 2017	65.64	65.64	63.89	64.91	192,188	-1.02(-1.55%)
Jan 27, 2017	65.30	66.21	64.66	65.93	101,043	+0.86(+1.32%)
Jan 26, 2017	65.34	65.57	64.16	65.06	133,453	-0.50(-0.76%)
Jan 25, 2017	64.60	65.87	64.16	65.56	254,217	+1.64(+2.57%)
Jan 24, 2017	62.40	64.21	62.13	63.92	110,856	+1.88(+3.03%)
Jan 23, 2017	62.17	62.81	61.50	62.04	76,277	-0.29(-0.46%)
Jan 20, 2017	62.05	63.03	61.79	62.33	108,227	+0.49(+0.79%)
Jan 19, 2017	62.85	64.16	61.03	61.84	123,659	-0.81(-1.29%)
Jan 18, 2017	61.70	62.87	60.28	62.65	82,071	+1.28(+2.08%)
Jan 17, 2017	61.94	62.27	61.09	61.37	96,777	-0.67(-1.08%)
Jan 13, 2017		62.03	62.03	62.03	0	+0.59(+0.97%)
Jan 12, 2017	63.10	63.10	60.85	61.44	79,572	-1.56(-2.47%)
Jan 11, 2017	62.80	63.20	62.25	63.00	90,220	+0.36(+0.58%)
Jan 10, 2017	61.64	63.15	61.19	62.64	176,761	+1.01(+1.64%)
Jan 09, 2017	62.62	62.62	61.40	61.63	194,841	-1.10(-1.76%)
Jan 06, 2017	63.20	63.90	62.27	62.73	187,521	-0.11(-0.18%)
Jan 05, 2017	64.22	65.11	62.53	62.84	154,346	-1.62(-2.52%)
Jan 04, 2017	63.98	64.64	63.17	64.46	161,270	+0.93(+1.46%)
Jan 03, 2017	63.40	64.28	62.68	63.53	123,222	+1.00(+1.60%)
Dec 30, 2016		62.53	62.53	62.53	0	-0.47(-0.75%)
Dec 29, 2016	62.25	63.04	62.25	63.01	60,082	+0.73(+1.18%)
Dec 28, 2016	63.32	63.93	62.12	62.27	72,399	-1.03(-1.63%)
Dec 27, 2016	63.25	63.54	62.65	63.30	59,012	+0.36(+0.57%)
Dec 23, 2016		62.94	62.94	62.94	0	-0.01(-0.01%)
Dec 22, 2016	62.30	63.27	61.24	62.95	141,671	+0.98(+1.59%)
Dec 21, 2016	62.92	63.74	61.88	61.97	137,190	-0.92(-1.46%)
Dec 20, 2016	63.05	64.35	61.25	62.89	338,095	+3.92(+6.65%)
Dec 19, 2016	58.53	59.11	57.65	58.96	180,711	+0.90(+1.55%)
Dec 16, 2016	58.85	59.44	57.91	58.07	896,182	-0.99(-1.68%)
Dec 15, 2016	60.57	60.76	58.90	59.06	406,155	-1.76(-2.90%)
Dec 14, 2016	62.32	62.41	60.68	60.82	158,293	-1.43(-2.29%)
Dec 13, 2016	63.58	63.58	61.81	62.25	175,949	-0.80(-1.26%)
Dec 12, 2016	63.96	64.31	62.52	63.04	163,874	-1.31(-2.03%)
Dec 09, 2016	65.80	66.25	63.22	64.35	257,289	-1.10(-1.69%)
Dec 08, 2016	65.65	66.63	65.02	65.45	154,903	+0.46(+0.71%)
Dec 07, 2016	63.13	65.14	62.71	64.99	171,184	+1.86(+2.95%)
Dec 06, 2016	61.95	63.29	61.53	63.13	88,698	+1.27(+2.05%)
Dec 05, 2016	62.34	62.52	60.50	61.86	152,357	+0.13(+0.21%)
Dec 02, 2016	62.06	62.97	61.56	61.73	238,790	-0.41(-0.66%)