Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	35.51	35.97	34.92	35.53	190,757	+0.29(+0.83%)
Mar 28, 2019	34.87	35.44	34.55	35.24	103,802	+0.56(+1.63%)
Mar 27, 2019	34.55	35.09	34.44	34.68	181,255	+0.05(+0.14%)
Mar 26, 2019	34.58	35.08	34.24	34.63	188,115	+0.38(+1.10%)
Mar 25, 2019	34.36	34.74	34.01	34.25	187,318	-0.10(-0.30%)
Mar 22, 2019	36.30	36.36	34.19	34.36	274,393	-2.16(-5.93%)
Mar 21, 2019	36.53	37.16	36.44	36.52	132,511	-0.15(-0.41%)
Mar 20, 2019	36.62	37.12	35.93	36.67	171,129	+0.05(+0.13%)
Mar 19, 2019	37.23	37.50	36.56	36.62	241,749	-0.39(-1.04%)
Mar 18, 2019	36.51	37.28	36.51	37.01	178,071	+0.53(+1.44%)
Mar 15, 2019	36.16	36.79	36.16	36.48	295,116	+0.43(+1.20%)
Mar 14, 2019	36.50	36.52	35.99	36.05	108,135	-0.47(-1.29%)
Mar 13, 2019	36.86	37.06	36.45	36.52	123,929	-0.07(-0.18%)
Mar 12, 2019	37.01	37.62	36.50	36.59	143,696	-0.49(-1.32%)
Mar 11, 2019	36.51	37.19	36.20	37.07	142,750	+0.66(+1.81%)
Mar 08, 2019	36.00	36.50	35.73	36.42	182,880	+0.18(+0.49%)
Mar 07, 2019	36.74	37.05	35.75	36.24	179,635	-0.49(-1.33%)
Mar 06, 2019	37.50	37.88	36.66	36.73	264,703	-0.77(-2.05%)
Mar 05, 2019	37.23	38.07	36.96	37.50	226,723	+0.52(+1.40%)
Mar 04, 2019	37.40	38.59	36.75	36.98	318,406	-0.38(-1.00%)
Mar 01, 2019	37.53	40.60	36.88	37.35	746,334	+1.55(+4.32%)
Feb 28, 2019	36.59	36.75	35.64	35.81	199,247	-0.87(-2.38%)
Feb 27, 2019	36.91	37.05	36.16	36.68	169,734	-0.23(-0.61%)
Feb 26, 2019	37.35	37.67	36.89	36.90	196,065	-0.49(-1.30%)
Feb 25, 2019	37.78	37.94	37.14	37.39	259,833	+0.01(+0.03%)
Feb 22, 2019	37.26	39.02	37.17	37.38	265,261	+0.37(+0.99%)
Feb 21, 2019	37.21	37.70	36.73	37.02	124,262	-0.26(-0.70%)
Feb 20, 2019	36.60	37.49	36.58	37.28	203,735	+0.78(+2.13%)
Feb 19, 2019	36.06	36.86	35.58	36.50	136,217	+0.44(+1.22%)
Feb 15, 2019	34.86	36.10	34.86	36.06	129,913	+1.29(+3.72%)
Feb 14, 2019	34.65	35.11	34.60	34.76	122,588	-0.10(-0.30%)
Feb 13, 2019	34.97	35.35	34.61	34.87	196,946	+0.09(+0.27%)
Feb 12, 2019	34.38	35.47	34.04	34.77	263,010	+0.79(+2.32%)
Feb 11, 2019	33.49	34.21	33.05	33.99	134,132	+0.51(+1.51%)
Feb 08, 2019	33.18	33.57	32.99	33.48	127,462	+0.12(+0.37%)
Feb 07, 2019	34.04	34.04	32.74	33.36	113,819	-0.97(-2.82%)
Feb 06, 2019	33.95	34.63	33.95	34.32	89,689	+0.38(+1.13%)
Feb 05, 2019	34.05	34.46	33.78	33.94	179,431	-0.03(-0.08%)
Feb 04, 2019	34.38	34.46	33.66	33.97	223,701	-0.42(-1.23%)
Feb 01, 2019	34.76	34.95	34.22	34.39	159,007	-0.35(-1.00%)
Jan 31, 2019	34.48	35.18	34.33	34.74	294,869	+0.26(+0.76%)
Jan 30, 2019	34.53	34.91	33.66	34.47	171,157	+0.02(+0.05%)
Jan 29, 2019	34.76	34.81	34.00	34.46	181,049	-0.23(-0.65%)
Jan 28, 2019	34.45	35.19	34.25	34.68	238,188	-0.50(-1.41%)
Jan 25, 2019	34.54	35.52	34.47	35.18	126,183	+1.01(+2.97%)
Jan 24, 2019	33.76	34.23	33.60	34.16	173,571	+0.41(+1.22%)
Jan 23, 2019	34.33	34.51	33.18	33.75	158,220	-0.43(-1.26%)
Jan 22, 2019	35.07	35.07	33.39	34.18	248,726	-1.31(-3.70%)
Jan 18, 2019	35.09	35.94	34.74	35.50	108,278	+0.58(+1.67%)
Jan 17, 2019	33.91	35.32	33.91	34.91	163,951	+0.82(+2.39%)
Jan 16, 2019	33.61	34.31	33.61	34.10	102,962	+0.50(+1.48%)
Jan 15, 2019	33.90	33.91	32.93	33.60	156,054	-0.27(-0.80%)
Jan 14, 2019	34.27	34.67	33.82	33.87	107,817	-0.65(-1.88%)
Jan 11, 2019	34.15	34.74	33.58	34.52	203,342	+0.13(+0.38%)
Jan 10, 2019	34.36	34.56	33.70	34.39	195,607	-0.07(-0.22%)
Jan 09, 2019	34.35	35.93	34.26	34.46	231,837	+0.36(+1.05%)
Jan 08, 2019	33.07	34.19	32.75	34.11	318,926	+1.42(+4.33%)
Jan 07, 2019	31.33	32.91	31.11	32.69	256,981	+1.39(+4.44%)
Jan 04, 2019	30.57	31.37	30.48	31.30	221,673	+1.10(+3.63%)
Jan 03, 2019	30.39	31.71	28.96	30.20	655,716	-0.41(-1.35%)