Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	26.60	26.69	26.12	26.15	144,366	-0.30(-1.15%)
Aug 29, 2019	25.79	26.60	25.79	26.46	89,970	+0.99(+3.91%)
Aug 28, 2019	25.02	25.67	24.92	25.46	79,950	+0.47(+1.90%)
Aug 27, 2019	25.72	25.72	24.83	24.99	136,482	-0.53(-2.08%)
Aug 26, 2019	25.69	25.71	25.16	25.52	116,415	+0.12(+0.49%)
Aug 23, 2019	26.49	26.55	25.26	25.40	129,486	-1.10(-4.15%)
Aug 22, 2019	26.68	27.04	26.46	26.49	102,684	-0.13(-0.50%)
Aug 21, 2019	26.55	26.86	26.34	26.63	75,726	+0.42(+1.59%)
Aug 20, 2019	26.54	26.91	26.13	26.21	240,269	-0.45(-1.67%)
Aug 19, 2019	27.31	27.42	26.59	26.66	176,216	-0.22(-0.81%)
Aug 16, 2019	26.62	26.98	26.54	26.87	87,379	+0.45(+1.69%)
Aug 15, 2019	26.95	27.06	26.04	26.43	110,877	-0.53(-1.97%)
Aug 14, 2019	27.25	27.25	26.76	26.96	237,875	-0.81(-2.93%)
Aug 13, 2019	27.62	28.73	27.46	27.77	68,393	+0.08(+0.27%)
Aug 12, 2019	27.77	27.90	27.47	27.70	100,872	-0.30(-1.08%)
Aug 09, 2019	28.70	28.74	27.76	28.00	92,550	-0.61(-2.12%)
Aug 08, 2019	28.00	28.75	27.73	28.61	109,228	+0.76(+2.75%)
Aug 07, 2019	27.61	28.19	27.35	27.84	95,732	-0.29(-1.04%)
Aug 06, 2019	28.53	28.85	27.85	28.14	92,229	-0.25(-0.87%)
Aug 05, 2019	28.71	28.71	28.10	28.38	156,668	-1.01(-3.44%)
Aug 02, 2019	29.32	29.75	28.79	29.39	122,967	-0.10(-0.35%)
Aug 01, 2019	30.84	30.99	29.33	29.50	118,904	-1.37(-4.44%)
Jul 31, 2019	31.24	31.74	30.79	30.86	129,153	-0.44(-1.42%)
Jul 30, 2019	30.35	31.39	30.03	31.31	140,627	+0.55(+1.78%)
Jul 29, 2019	31.14	31.28	30.64	30.76	175,797	-0.48(-1.54%)
Jul 26, 2019	31.08	31.35	30.78	31.24	150,293	+0.19(+0.61%)
Jul 25, 2019	31.31	31.42	30.73	31.05	160,820	-0.28(-0.90%)
Jul 24, 2019	30.08	31.39	29.87	31.34	313,499	+0.91(+2.98%)
Jul 23, 2019	30.21	31.32	29.35	30.43	475,502	+1.01(+3.43%)
Jul 22, 2019	29.06	29.50	28.59	29.42	222,252	+0.37(+1.27%)
Jul 19, 2019	28.09	29.36	27.87	29.05	270,083	+0.94(+3.36%)
Jul 18, 2019	29.67	29.71	28.04	28.11	161,431	-1.65(-5.55%)
Jul 17, 2019	30.01	30.08	29.32	29.76	167,961	-0.27(-0.91%)
Jul 16, 2019	29.68	30.56	29.39	30.03	198,584	+0.31(+1.05%)
Jul 15, 2019	30.14	30.14	29.21	29.72	173,930	-0.33(-1.10%)
Jul 12, 2019	29.22	30.27	29.02	30.05	120,107	+0.82(+2.81%)
Jul 11, 2019	29.18	29.48	28.75	29.23	117,003	+0.06(+0.19%)
Jul 10, 2019	29.69	29.75	29.10	29.17	145,551	-0.30(-1.02%)
Jul 09, 2019	29.36	29.52	28.80	29.48	129,640	-0.08(-0.26%)
Jul 08, 2019	29.63	29.80	29.40	29.55	64,275	-0.23(-0.76%)
Jul 05, 2019	29.46	29.82	29.16	29.78	70,539	+0.08(+0.25%)
Jul 03, 2019	29.48	29.71	29.23	29.70	43,848	+0.32(+1.09%)
Jul 02, 2019	30.29	30.72	29.02	29.38	111,992	-1.02(-3.35%)
Jul 01, 2019	31.19	31.22	29.96	30.40	112,144	-0.34(-1.11%)
Jun 28, 2019	30.72	31.26	30.71	30.74	536,037	+0.07(+0.22%)
Jun 27, 2019	30.07	30.72	30.02	30.68	188,371	+0.69(+2.30%)
Jun 26, 2019	29.70	30.21	29.68	29.99	115,298	+0.40(+1.34%)
Jun 25, 2019	29.59	29.91	29.22	29.59	117,596	+0.01(+0.03%)
Jun 24, 2019	29.76	30.20	29.53	29.58	184,319	-0.03(-0.10%)
Jun 21, 2019	29.20	29.84	28.86	29.61	250,913	+0.29(+1.00%)
Jun 20, 2019	28.92	29.42	28.92	29.32	76,584	+0.57(+1.97%)
Jun 19, 2019	28.69	28.77	28.35	28.75	96,361	+0.06(+0.20%)
Jun 18, 2019	28.10	29.27	28.10	28.69	134,242	+0.63(+2.25%)
Jun 17, 2019	28.26	28.26	27.49	28.06	183,705	-0.24(-0.83%)
Jun 14, 2019	29.01	29.01	27.92	28.30	146,692	-0.66(-2.28%)
Jun 13, 2019	28.95	29.16	28.73	28.96	80,562	+0.18(+0.62%)
Jun 12, 2019	28.48	28.82	28.06	28.78	138,983	+0.17(+0.59%)
Jun 11, 2019	28.85	29.55	28.52	28.61	123,114	-0.21(-0.72%)
Jun 10, 2019	28.50	29.45	28.37	28.82	169,105	+0.51(+1.80%)
Jun 07, 2019	28.13	28.51	27.89	28.31	144,574	+0.20(+0.71%)
Jun 06, 2019	28.12	28.21	27.24	28.11	94,727	-0.06(-0.20%)
Jun 05, 2019	28.70	28.98	27.90	28.16	171,425	-0.45(-1.58%)
Jun 04, 2019	28.02	28.62	27.92	28.62	159,838	+0.94(+3.41%)