Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.41	54.41	54.41	0	+0.57(+1.05%)
Dec 28, 2017	53.24	53.99	52.94	53.85	152,074	+0.60(+1.12%)
Dec 27, 2017	53.15	53.39	52.80	53.25	83,574	+0.25(+0.47%)
Dec 26, 2017	53.30	53.33	52.66	53.00	61,119	-0.31(-0.58%)
Dec 22, 2017	52.92	53.64	52.26	53.31	110,605	+0.37(+0.70%)
Dec 21, 2017	51.59	53.16	51.03	52.93	151,012	+1.54(+3.00%)
Dec 20, 2017	51.81	51.97	51.34	51.39	128,390	-0.09(-0.18%)
Dec 19, 2017	52.07	52.51	51.41	51.48	152,407	-0.60(-1.14%)
Dec 18, 2017	51.30	52.44	51.04	52.08	149,114	+1.21(+2.38%)
Dec 15, 2017	50.36	51.46	50.25	50.87	694,482	+0.78(+1.56%)
Dec 14, 2017	50.12	50.74	49.44	50.09	231,572	+0.07(+0.15%)
Dec 13, 2017	49.44	50.62	48.97	50.01	120,615	+0.59(+1.19%)
Dec 12, 2017	50.85	50.96	49.26	49.43	161,572	-1.29(-2.55%)
Dec 11, 2017	50.86	51.02	50.53	50.72	161,988	-0.05(-0.09%)
Dec 08, 2017	51.51	51.51	50.75	50.77	169,151	-0.35(-0.69%)
Dec 07, 2017	50.57	51.34	49.86	51.12	573,159	+0.43(+0.84%)
Dec 06, 2017	52.37	52.61	50.55	50.69	245,953	-1.82(-3.47%)
Dec 05, 2017	52.89	53.11	52.18	52.52	254,427	-0.13(-0.25%)
Dec 04, 2017	52.25	52.99	52.04	52.65	477,464	+1.02(+1.98%)
Dec 01, 2017	51.52	51.86	50.79	51.62	288,728	+0.12(+0.23%)
Nov 30, 2017	51.63	52.17	51.27	51.50	205,447	+0.14(+0.27%)
Nov 29, 2017	50.65	52.29	50.46	51.36	223,916	+0.70(+1.38%)
Nov 28, 2017	50.05	50.79	49.87	50.66	132,710	+0.77(+1.55%)
Nov 27, 2017	51.18	51.61	49.89	49.89	117,336	-1.18(-2.31%)
Nov 24, 2017	51.46	51.46	50.56	51.07	67,216	-0.24(-0.47%)
Nov 22, 2017	51.53	52.04	51.00	51.32	138,781	-0.07(-0.14%)
Nov 21, 2017	51.16	51.98	51.05	51.39	212,914	+0.36(+0.71%)
Nov 20, 2017	49.58	51.11	49.28	51.03	194,684	+1.47(+2.97%)
Nov 17, 2017	49.29	49.92	49.04	49.56	248,324	-0.03(-0.06%)
Nov 16, 2017	48.36	49.80	48.27	49.59	187,309	+1.50(+3.11%)
Nov 15, 2017	48.05	49.06	47.69	48.09	228,124	-0.32(-0.65%)
Nov 14, 2017	49.42	50.23	47.68	48.40	255,011	-1.27(-2.57%)
Nov 13, 2017	48.79	50.15	48.27	49.68	380,772	+0.79(+1.62%)
Nov 10, 2017	47.57	48.96	47.17	48.89	229,477	+1.19(+2.50%)
Nov 09, 2017	47.40	48.48	47.19	47.70	197,596	-0.03(-0.06%)
Nov 08, 2017	48.40	48.51	47.30	47.73	204,866	-0.80(-1.65%)
Nov 07, 2017	48.64	49.36	48.23	48.52	156,889	+0.05(+0.10%)
Nov 06, 2017	48.33	48.76	47.52	48.48	101,293	+0.38(+0.79%)
Nov 03, 2017	47.78	48.19	47.41	48.10	129,898	+0.31(+0.64%)
Nov 02, 2017	47.52	48.12	47.12	47.79	104,091	+0.26(+0.55%)
Nov 01, 2017	48.36	48.59	47.13	47.53	99,647	-0.70(-1.44%)
Oct 31, 2017	48.00	48.96	47.94	48.23	126,373	+0.35(+0.74%)
Oct 30, 2017	49.00	50.08	47.68	47.87	132,263	-0.50(-1.04%)
Oct 27, 2017	47.77	48.60	46.69	48.38	216,980	+0.76(+1.60%)
Oct 26, 2017	47.03	48.67	46.50	47.61	136,913	+0.23(+0.49%)
Oct 25, 2017	45.92	47.92	44.97	47.38	241,442	+0.81(+1.73%)
Oct 24, 2017	48.51	51.49	46.28	46.57	317,539	-1.88(-3.87%)
Oct 23, 2017	48.55	48.69	46.85	48.45	115,828	-0.07(-0.15%)
Oct 20, 2017	48.23	48.80	47.89	48.52	79,487	+0.60(+1.26%)
Oct 19, 2017	47.92	47.95	47.26	47.92	62,904	-0.34(-0.71%)
Oct 18, 2017	47.99	48.45	47.53	48.26	79,993	+0.46(+0.97%)
Oct 17, 2017	48.32	48.56	47.50	47.80	75,210	-0.52(-1.08%)
Oct 16, 2017	48.29	48.29	48.16	48.32	67,285	+0.22(+0.46%)
Oct 13, 2017	48.56	49.38	47.88	48.10	93,646	-0.33(-0.69%)
Oct 12, 2017	48.33	48.53	48.02	48.43	84,612	-0.02(-0.04%)
Oct 11, 2017	48.77	48.78	48.26	48.45	84,802	-0.14(-0.29%)
Oct 10, 2017	48.84	49.62	48.43	48.59	90,829	+0.03(+0.06%)
Oct 09, 2017	49.20	50.15	48.38	48.56	138,281	-0.39(-0.80%)
Oct 06, 2017	49.69	50.02	48.85	48.95	184,503	-0.97(-1.93%)
Oct 05, 2017	50.17	50.89	49.87	49.92	130,655	-0.27(-0.54%)
Oct 04, 2017	51.01	51.06	50.11	50.19	99,155	-0.71(-1.40%)
Oct 03, 2017	53.33	53.33	49.47	50.90	337,256	+2.16(+4.44%)