Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.39	38.88	37.83	37.84	72,168	-0.59(-1.52%)
May 28, 2015	38.52	38.53	37.64	38.42	71,651	-0.15(-0.38%)
May 27, 2015	38.19	38.70	37.72	38.57	64,819	+0.38(+1.01%)
May 26, 2015	38.76	38.76	37.84	38.18	56,955	-0.71(-1.84%)
May 22, 2015	39.33	38.90	38.90	38.90	41,856	-0.45(-1.14%)
May 21, 2015	39.86	39.86	39.21	39.35	79,968	-0.05(-0.14%)
May 20, 2015	39.29	39.62	38.99	39.40	76,709	+0.30(+0.77%)
May 19, 2015	39.51	39.51	38.33	39.10	78,531	-0.38(-0.95%)
May 18, 2015	39.32	39.74	39.31	39.47	181,997	+0.14(+0.35%)
May 15, 2015	39.35	39.71	38.93	39.34	84,371	+0.00(+0.00%)
May 14, 2015	39.03	39.57	38.80	39.34	49,337	+0.57(+1.46%)
May 13, 2015	38.57	38.90	38.54	38.77	74,306	+0.31(+0.81%)
May 12, 2015	37.75	38.74	37.53	38.46	102,719	+0.44(+1.16%)
May 11, 2015	37.82	38.61	37.70	38.02	214,399	+0.15(+0.39%)
May 08, 2015	38.47	38.47	37.84	37.87	51,229	-0.13(-0.34%)
May 07, 2015	37.86	38.27	37.63	38.00	67,420	+0.03(+0.07%)
May 06, 2015	38.01	38.03	37.75	37.97	77,980	+0.08(+0.22%)
May 05, 2015	38.40	38.55	37.77	37.89	87,808	-0.64(-1.66%)
May 04, 2015	38.72	38.89	38.46	38.53	77,527	-0.09(-0.24%)
May 01, 2015	38.60	38.91	38.30	38.62	103,354	+0.21(+0.55%)
Apr 30, 2015	39.14	39.29	38.33	38.41	128,910	-0.92(-2.34%)
Apr 29, 2015	39.55	39.86	39.31	39.33	80,496	-0.47(-1.17%)
Apr 28, 2015	39.24	40.11	39.14	39.80	127,131	+0.49(+1.25%)
Apr 27, 2015	39.43	39.83	39.01	39.31	131,142	-0.03(-0.07%)
Apr 24, 2015	39.16	39.67	38.96	39.33	100,609	+0.01(+0.02%)
Apr 23, 2015	39.03	39.53	38.80	39.32	219,085	+0.26(+0.65%)
Apr 22, 2015	39.09	39.74	38.34	39.07	125,239	+0.15(+0.38%)
Apr 21, 2015	41.52	41.52	38.24	38.92	222,303	+1.05(+2.77%)
Apr 20, 2015	37.60	38.09	37.34	37.87	77,497	+0.52(+1.39%)
Apr 17, 2015	37.95	38.08	37.24	37.35	59,794	-1.06(-2.76%)
Apr 16, 2015	38.59	38.59	38.16	38.41	47,459	-0.03(-0.07%)
Apr 15, 2015	38.22	38.64	37.82	38.44	151,462	+0.43(+1.13%)
Apr 14, 2015	38.13	38.41	37.76	38.01	126,901	-0.12(-0.31%)
Apr 13, 2015	37.96	38.28	37.95	38.13	36,120	-0.11(-0.29%)
Apr 10, 2015	38.56	38.56	38.17	38.24	44,521	-0.10(-0.26%)
Apr 09, 2015	38.31	38.54	37.93	38.34	31,475	+0.02(+0.05%)
Apr 08, 2015	38.68	38.68	38.28	38.32	52,986	-0.28(-0.73%)
Apr 07, 2015	38.84	38.99	38.53	38.60	64,315	-0.21(-0.54%)
Apr 06, 2015	38.07	39.01	38.07	38.81	104,679	+0.47(+1.24%)
Apr 02, 2015	38.44	38.34	38.34	38.34	115,903	-0.18(-0.47%)
Apr 01, 2015	39.08	39.22	38.44	38.52	131,925	-0.62(-1.59%)
Mar 31, 2015	39.23	39.42	39.01	39.14	149,656	-0.29(-0.74%)
Mar 30, 2015	39.19	39.54	39.11	39.43	148,504	+0.54(+1.38%)
Mar 27, 2015	39.00	39.18	38.48	38.90	93,470	-0.17(-0.44%)
Mar 26, 2015	39.13	39.66	38.90	39.07	83,363	-0.16(-0.40%)
Mar 25, 2015	39.44	39.86	39.11	39.22	175,150	-0.15(-0.37%)
Mar 24, 2015	39.09	39.59	38.93	39.37	157,228	+0.21(+0.54%)
Mar 23, 2015	39.31	39.66	39.13	39.16	106,615	-0.17(-0.44%)
Mar 20, 2015	39.84	40.03	39.01	39.33	245,814	-0.27(-0.69%)
Mar 19, 2015	39.22	39.73	39.20	39.61	85,487	+0.10(+0.25%)
Mar 18, 2015	38.98	39.51	38.69	39.51	148,938	+0.37(+0.96%)
Mar 17, 2015	39.46	39.46	38.86	39.13	97,974	-0.53(-1.34%)
Mar 16, 2015	39.25	39.73	38.89	39.66	111,347	+0.73(+1.88%)
Mar 13, 2015	39.42	39.42	38.04	38.93	103,824	-0.65(-1.64%)
Mar 12, 2015	39.38	39.62	38.91	39.58	213,049	+0.50(+1.28%)
Mar 11, 2015	38.62	39.13	38.30	39.08	151,913	+0.44(+1.13%)
Mar 10, 2015	38.17	38.73	38.04	38.64	99,664	-0.14(-0.35%)
Mar 09, 2015	38.20	38.89	38.06	38.78	106,025	+0.74(+1.94%)
Mar 06, 2015	37.63	38.33	37.46	38.04	93,587	+0.05(+0.14%)
Mar 05, 2015	38.23	38.23	37.42	37.98	88,983	-0.33(-0.86%)
Mar 04, 2015	38.51	38.73	38.14	38.31	83,653	-0.35(-0.90%)
Mar 03, 2015	38.69	38.86	38.46	38.66	93,375	-0.10(-0.26%)