Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.17	46.33	44.17	46.03	460,861	+2.00(+4.53%)
Jul 30, 2018	44.97	46.03	43.99	44.04	518,118	-1.19(-2.63%)
Jul 27, 2018	46.54	46.63	45.11	45.23	230,003	-1.30(-2.80%)
Jul 26, 2018	47.39	48.20	45.91	46.53	293,858	-0.89(-1.88%)
Jul 25, 2018	44.61	47.54	44.51	47.42	514,964	+2.25(+4.98%)
Jul 24, 2018	53.65	53.65	44.71	45.17	1,419,594	-11.80(-20.71%)
Jul 23, 2018	57.40	57.85	56.63	56.97	79,797	-0.53(-0.93%)
Jul 20, 2018	57.67	58.15	57.34	57.50	84,574	-0.28(-0.49%)
Jul 19, 2018	57.38	57.86	57.06	57.78	97,829	+0.21(+0.36%)
Jul 18, 2018	56.92	57.70	56.64	57.58	70,457	+0.65(+1.14%)
Jul 17, 2018	56.89	57.57	56.85	56.93	42,044	-0.03(-0.05%)
Jul 16, 2018	57.63	57.72	56.60	56.96	65,376	-0.66(-1.14%)
Jul 13, 2018	56.83	58.05	56.83	57.61	42,817	+0.63(+1.10%)
Jul 12, 2018		57.23	56.76	56.98	76,765	-0.24(-0.43%)
Jul 11, 2018	58.33	58.88	57.21	57.23	85,834	-1.64(-2.79%)
Jul 10, 2018	59.12	59.67	58.40	58.87	99,670	+0.19(+0.32%)
Jul 09, 2018	57.43	58.86	57.25	58.68	97,591	+1.49(+2.60%)
Jul 06, 2018	56.99	57.60	56.27	57.19	97,445	+0.11(+0.20%)
Jul 05, 2018	56.11	57.11	55.58	57.08	168,601	+1.22(+2.18%)
Jul 03, 2018		55.86	55.86	55.86	0	+0.28(+0.51%)
Jul 02, 2018	55.75	55.75	55.19	55.58	95,462	-0.45(-0.80%)
Jun 29, 2018	55.63	56.74	55.34	56.03	88,322	+0.51(+0.91%)
Jun 28, 2018	56.56	56.56	55.05	55.52	124,007	-1.11(-1.97%)
Jun 27, 2018	57.04	57.70	55.94	56.64	157,575	-0.41(-0.72%)
Jun 26, 2018	56.23	57.41	56.22	57.05	128,775	+0.87(+1.55%)
Jun 25, 2018	56.31	56.34	55.17	56.18	130,292	-0.39(-0.70%)
Jun 22, 2018	57.18	57.73	56.18	56.57	359,272	-0.06(-0.10%)
Jun 21, 2018	56.65	57.01	55.76	56.63	128,626	+0.05(+0.08%)
Jun 20, 2018	56.75	56.98	55.81	56.58	63,325	+0.15(+0.27%)
Jun 19, 2018	56.74	56.75	55.97	56.43	115,442	-0.74(-1.29%)
Jun 18, 2018	56.36	57.57	56.36	57.17	85,526	+0.51(+0.89%)
Jun 15, 2018		57.14	56.33	56.67	180,411	+0.34(+0.60%)
Jun 14, 2018	56.63	56.63	55.55	56.33	94,004	-0.19(-0.33%)
Jun 13, 2018	56.90	57.11	56.36	56.52	154,815	-0.47(-0.82%)
Jun 12, 2018	56.31	57.47	55.83	56.98	112,521	+0.77(+1.37%)
Jun 11, 2018	56.17	57.15	55.89	56.22	76,821	+0.10(+0.18%)
Jun 08, 2018	56.43	57.17	55.98	56.11	96,460	-0.29(-0.51%)
Jun 07, 2018	56.14	56.75	55.69	56.40	113,120	+0.38(+0.69%)
Jun 06, 2018	56.23	56.34	55.74	56.02	106,225	-0.21(-0.37%)
Jun 05, 2018	55.08	56.23	54.53	56.23	183,951	+1.26(+2.30%)
Jun 04, 2018	55.34	55.58	54.59	54.96	111,354	-0.27(-0.49%)
Jun 01, 2018	55.22	55.71	54.99	55.23	127,850	+0.41(+0.75%)
May 31, 2018	55.94	55.94	54.36	54.82	83,134	-1.12(-2.01%)
May 30, 2018	54.90	56.48	54.83	55.94	99,915	+1.16(+2.12%)
May 29, 2018	53.89	54.86	53.51	54.78	108,708	+0.55(+1.02%)
May 25, 2018		54.23	54.23	54.23	0	-0.66(-1.20%)
May 24, 2018	54.09	55.08	53.94	54.89	92,695	+0.67(+1.23%)
May 23, 2018	55.00	55.02	53.28	54.22	168,523	-1.14(-2.06%)
May 22, 2018	56.03	56.21	55.33	55.36	80,826	-0.51(-0.91%)
May 21, 2018	55.58	56.10	55.33	55.87	122,141	+0.62(+1.12%)
May 18, 2018	54.45	55.58	54.39	55.25	131,773	+1.00(+1.85%)
May 17, 2018	54.13	54.94	53.79	54.25	63,578	+0.13(+0.24%)
May 16, 2018	53.11	54.56	53.11	54.12	95,788	+1.00(+1.89%)
May 15, 2018	52.59	53.64	52.37	53.12	62,496	+0.37(+0.71%)
May 14, 2018	53.04	53.42	52.32	52.74	92,682	-0.20(-0.37%)
May 11, 2018	53.42	53.60	52.40	52.94	44,875	-0.51(-0.95%)
May 10, 2018	53.75	53.81	53.26	53.44	79,930	-0.31(-0.57%)
May 09, 2018	53.17	53.95	52.62	53.75	75,307	+0.66(+1.25%)
May 08, 2018	52.63	53.55	52.38	53.09	71,445	+0.45(+0.85%)
May 07, 2018	51.68	53.13	51.68	52.64	56,408	+1.23(+2.40%)
May 04, 2018	50.93	51.95	50.61	51.40	78,704	+0.37(+0.73%)
May 03, 2018	50.75	51.13	49.66	51.03	104,136	+0.07(+0.13%)
May 02, 2018	51.04	52.15	50.84	50.96	143,891	-0.08(-0.16%)