Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.29	31.78	30.80	31.72	265,549	+0.39(+1.23%)
Apr 29, 2019	31.28	31.82	30.97	31.34	165,811	+0.05(+0.15%)
Apr 26, 2019	31.13	31.34	30.48	31.29	221,977	+0.21(+0.67%)
Apr 25, 2019	30.83	31.14	30.24	31.08	431,652	+0.24(+0.79%)
Apr 24, 2019	29.74	31.02	29.16	30.84	766,551	+1.11(+3.74%)
Apr 23, 2019	35.29	36.42	29.64	29.73	2,076,598	-10.45(-26.00%)
Apr 22, 2019	39.36	40.26	38.39	40.17	185,738	+0.90(+2.30%)
Apr 18, 2019	39.67	40.04	38.88	39.27	158,327	-0.22(-0.55%)
Apr 17, 2019	39.47	40.10	38.68	39.49	174,510	+0.25(+0.65%)
Apr 16, 2019	38.46	39.47	38.12	39.23	115,366	+0.92(+2.41%)
Apr 15, 2019	38.68	38.78	38.15	38.31	85,691	-0.30(-0.78%)
Apr 12, 2019	38.92	39.69	38.59	38.61	104,772	+0.06(+0.15%)
Apr 11, 2019	37.61	38.66	37.44	38.56	129,712	+0.86(+2.27%)
Apr 10, 2019	37.10	37.88	36.79	37.70	142,558	+0.72(+1.96%)
Apr 09, 2019	37.88	37.94	36.90	36.98	153,621	-1.14(-2.99%)
Apr 08, 2019	38.32	38.47	37.83	38.11	104,486	-0.24(-0.61%)
Apr 05, 2019	38.02	38.71	37.49	38.35	162,152	+0.46(+1.22%)
Apr 04, 2019	36.84	38.02	36.76	37.89	168,279	+1.10(+2.99%)
Apr 03, 2019	36.82	37.09	36.47	36.79	110,108	+0.24(+0.64%)
Apr 02, 2019	36.61	36.79	35.88	36.55	132,041	-0.05(-0.13%)
Apr 01, 2019	35.89	36.63	35.86	36.60	204,807	+1.06(+2.99%)
Mar 29, 2019	35.52	35.98	34.92	35.54	190,736	+0.29(+0.83%)
Mar 28, 2019	34.88	35.44	34.56	35.24	103,791	+0.56(+1.63%)
Mar 27, 2019	34.56	35.09	34.44	34.68	181,236	+0.05(+0.14%)
Mar 26, 2019	34.59	35.09	34.25	34.63	188,095	+0.38(+1.10%)
Mar 25, 2019	34.36	34.74	34.01	34.26	187,298	-0.10(-0.30%)
Mar 22, 2019	36.31	36.36	34.19	34.36	274,363	-2.16(-5.93%)
Mar 21, 2019	36.53	37.17	36.44	36.52	132,496	-0.15(-0.41%)
Mar 20, 2019	36.63	37.13	35.93	36.67	171,110	+0.05(+0.13%)
Mar 19, 2019	37.24	37.50	36.56	36.63	241,723	-0.39(-1.04%)
Mar 18, 2019	36.51	37.29	36.51	37.01	178,052	+0.53(+1.44%)
Mar 15, 2019	36.17	36.80	36.17	36.49	295,084	+0.43(+1.20%)
Mar 14, 2019	36.50	36.52	36.00	36.05	108,123	-0.47(-1.29%)
Mar 13, 2019	36.86	37.06	36.46	36.52	123,916	-0.07(-0.18%)
Mar 12, 2019	37.01	37.62	36.50	36.59	143,680	-0.49(-1.32%)
Mar 11, 2019	36.51	37.19	36.21	37.08	142,734	+0.66(+1.81%)
Mar 08, 2019	36.01	36.50	35.74	36.42	182,860	+0.18(+0.49%)
Mar 07, 2019	36.74	37.06	35.75	36.24	179,615	-0.49(-1.33%)
Mar 06, 2019	37.51	37.88	36.66	36.73	264,674	-0.77(-2.05%)
Mar 05, 2019	37.24	38.07	36.96	37.50	226,699	+0.52(+1.40%)
Mar 04, 2019	37.41	38.60	36.76	36.98	318,372	-0.38(-1.00%)
Mar 01, 2019	37.54	40.60	36.88	37.36	746,253	+1.55(+4.32%)
Feb 28, 2019	36.60	36.76	35.64	35.81	199,226	-0.87(-2.38%)
Feb 27, 2019	36.92	37.06	36.17	36.68	169,716	-0.23(-0.61%)
Feb 26, 2019	37.36	37.68	36.89	36.91	196,044	-0.49(-1.30%)
Feb 25, 2019	37.78	37.94	37.14	37.40	259,805	+0.01(+0.03%)
Feb 22, 2019	37.26	39.03	37.17	37.39	265,232	+0.37(+0.99%)
Feb 21, 2019	37.22	37.71	36.73	37.02	124,249	-0.26(-0.70%)
Feb 20, 2019	36.61	37.49	36.58	37.28	203,713	+0.78(+2.13%)
Feb 19, 2019	36.06	36.86	35.58	36.50	136,202	+0.44(+1.22%)
Feb 15, 2019	34.86	36.10	34.86	36.06	129,899	+1.29(+3.72%)
Feb 14, 2019	34.66	35.12	34.60	34.77	122,575	-0.10(-0.30%)
Feb 13, 2019	34.97	35.35	34.62	34.87	196,925	+0.09(+0.27%)
Feb 12, 2019	34.38	35.47	34.05	34.78	262,982	+0.79(+2.32%)
Feb 11, 2019	33.49	34.21	33.06	33.99	134,117	+0.51(+1.51%)
Feb 08, 2019	33.18	33.58	32.99	33.48	127,448	+0.12(+0.37%)
Feb 07, 2019	34.05	34.05	32.74	33.36	113,807	-0.97(-2.82%)
Feb 06, 2019	33.95	34.64	33.95	34.33	89,679	+0.38(+1.13%)
Feb 05, 2019	34.06	34.46	33.78	33.94	179,412	-0.03(-0.08%)
Feb 04, 2019	34.38	34.47	33.66	33.97	223,676	-0.42(-1.23%)