Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.62	39.62	38.87	39.34	106,495	-0.62(-1.55%)
Jan 30, 2020	39.03	39.99	38.84	39.96	73,908	+0.49(+1.23%)
Jan 29, 2020	39.85	40.41	39.42	39.48	74,325	-0.43(-1.08%)
Jan 28, 2020	39.38	40.03	39.12	39.91	72,159	+0.86(+2.20%)
Jan 27, 2020	39.12	39.66	38.70	39.05	79,556	-0.89(-2.22%)
Jan 24, 2020	41.37	41.37	39.72	39.94	102,303	-1.28(-3.10%)
Jan 23, 2020	40.79	41.40	40.07	41.21	245,906	+0.35(+0.86%)
Jan 22, 2020	40.84	40.97	40.28	40.86	82,350	+0.10(+0.23%)
Jan 21, 2020	40.90	41.13	40.18	40.77	105,562	-0.25(-0.60%)
Jan 17, 2020	41.54	41.62	40.91	41.01	83,121	-0.23(-0.56%)
Jan 16, 2020	40.63	41.27	40.63	41.24	78,547	+0.92(+2.27%)
Jan 15, 2020	40.58	41.03	40.05	40.33	95,946	-0.50(-1.22%)
Jan 14, 2020	40.30	40.86	39.84	40.82	157,713	+0.43(+1.06%)
Jan 13, 2020	40.21	40.56	39.98	40.39	80,833	+0.17(+0.43%)
Jan 10, 2020	40.95	41.06	39.98	40.22	119,388	-0.81(-1.98%)
Jan 09, 2020	40.99	41.38	40.55	41.03	146,521	+0.06(+0.14%)
Jan 08, 2020	40.61	41.12	40.39	40.98	103,776	+0.25(+0.61%)
Jan 07, 2020	40.41	40.87	40.33	40.73	125,420	+0.10(+0.26%)
Jan 06, 2020	39.98	40.68	39.64	40.62	153,732	+0.28(+0.69%)
Jan 03, 2020	39.85	40.48	39.61	40.35	209,218	+0.03(+0.07%)
Jan 02, 2020	40.31	40.36	39.32	40.32	160,279	+0.25(+0.62%)
Dec 31, 2019	39.98	40.45	39.90	40.07	105,028	+0.06(+0.14%)
Dec 30, 2019	40.12	40.48	39.34	40.01	176,927	-0.18(-0.45%)
Dec 27, 2019	40.30	40.55	39.88	40.19	92,345	-0.19(-0.47%)
Dec 26, 2019	40.37	40.73	39.73	40.38	103,857	+0.09(+0.21%)
Dec 24, 2019	40.45	40.55	40.02	40.30	55,763	-0.15(-0.38%)
Dec 23, 2019	40.36	40.51	39.35	40.45	166,030	+0.06(+0.14%)
Dec 20, 2019	40.94	40.94	40.17	40.39	374,517	-0.22(-0.54%)
Dec 19, 2019	40.78	40.97	40.37	40.61	133,924	-0.29(-0.70%)
Dec 18, 2019	40.71	40.99	39.72	40.90	186,816	+0.29(+0.70%)
Dec 17, 2019	39.98	41.90	38.83	40.61	224,642	+2.67(+7.04%)
Dec 16, 2019	38.48	38.81	37.87	37.94	170,401	-0.01(-0.03%)
Dec 13, 2019	38.81	39.01	37.71	37.95	198,212	-0.86(-2.21%)
Dec 12, 2019	38.28	39.17	38.17	38.81	131,675	+0.47(+1.22%)
Dec 11, 2019	37.44	38.45	37.24	38.34	166,592	+1.05(+2.81%)
Dec 10, 2019	36.24	37.38	35.31	37.29	207,308	+0.87(+2.38%)
Dec 09, 2019	36.79	36.81	36.26	36.42	175,943	-0.59(-1.60%)
Dec 06, 2019	36.72	37.32	36.72	37.02	241,816	+0.60(+1.65%)
Dec 05, 2019	35.90	36.44	35.80	36.42	175,620	+0.62(+1.73%)
Dec 04, 2019	35.90	36.43	35.73	35.80	152,609	+0.08(+0.21%)
Dec 03, 2019	35.61	35.79	35.00	35.72	142,384	-0.38(-1.06%)
Dec 02, 2019	35.97	36.27	35.38	36.10	130,100	+0.36(+1.01%)
Nov 29, 2019	36.26	36.30	35.70	35.74	54,820	-0.66(-1.81%)
Nov 27, 2019	36.65	36.85	36.25	36.40	175,990	-0.32(-0.88%)
Nov 26, 2019	36.77	37.05	36.36	36.72	177,447	+0.00(+0.00%)
Nov 25, 2019	36.02	36.90	35.80	36.72	149,635	+0.69(+1.91%)
Nov 22, 2019	35.80	36.21	35.33	36.03	99,787	+0.41(+1.15%)
Nov 21, 2019	35.30	35.79	34.87	35.62	146,288	+0.39(+1.11%)
Nov 20, 2019	35.73	35.87	35.05	35.23	142,380	-0.74(-2.07%)
Nov 19, 2019	36.51	36.79	35.92	35.98	136,968	-0.46(-1.26%)
Nov 18, 2019	35.81	36.56	35.70	36.43	163,490	+0.38(+1.06%)
Nov 15, 2019	36.32	36.77	36.01	36.05	198,526	+0.10(+0.27%)
Nov 14, 2019	36.53	36.65	35.72	35.96	115,815	-0.64(-1.75%)
Nov 13, 2019	36.71	36.97	36.32	36.60	147,676	-0.35(-0.96%)
Nov 12, 2019	37.01	37.48	36.52	36.95	211,512	-0.09(-0.23%)
Nov 11, 2019	36.07	37.07	35.88	37.04	147,582	+0.77(+2.13%)
Nov 08, 2019	36.41	36.56	35.92	36.26	283,534	-0.13(-0.37%)
Nov 07, 2019	36.15	36.90	35.94	36.40	437,551	+0.62(+1.73%)
Nov 06, 2019	36.07	36.08	35.39	35.78	190,507	-0.21(-0.58%)
Nov 05, 2019	34.79	36.01	34.79	35.99	215,445	+1.25(+3.59%)
Nov 04, 2019	34.47	35.21	34.38	34.74	185,562	+0.57(+1.67%)