Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	33.31	33.97	33.31	33.53	71,915	-0.49(-1.43%)
Jan 30, 2014	33.80	34.20	33.54	34.02	88,210	+0.36(+1.07%)
Jan 29, 2014	33.74	34.07	33.21	33.66	53,873	-0.43(-1.27%)
Jan 28, 2014	33.64	34.13	33.61	34.09	112,828	+0.59(+1.75%)
Jan 27, 2014	34.11	34.31	33.28	33.51	55,004	-0.33(-0.99%)
Jan 24, 2014	34.75	34.80	33.09	33.84	113,139	-1.22(-3.47%)
Jan 23, 2014	35.07	35.46	34.71	35.06	67,172	-0.09(-0.26%)
Jan 22, 2014	35.75	35.75	34.90	35.15	102,057	-0.59(-1.66%)
Jan 21, 2014	36.10	36.39	35.24	35.74	103,903	-0.23(-0.65%)
Jan 17, 2014	36.06	35.98	35.98	35.98	132,347	-0.09(-0.25%)
Jan 16, 2014	35.38	36.33	35.25	36.07	129,821	+0.52(+1.47%)
Jan 15, 2014	34.00	35.60	34.00	35.54	140,411	+1.54(+4.53%)
Jan 14, 2014	33.45	34.25	32.84	34.00	78,834	+0.62(+1.86%)
Jan 13, 2014	33.51	33.56	32.92	33.38	78,809	-0.27(-0.80%)
Jan 10, 2014	33.57	33.74	33.27	33.65	57,961	+0.09(+0.27%)
Jan 09, 2014	33.51	33.78	32.89	33.56	61,160	+0.17(+0.51%)
Jan 08, 2014	33.32	33.45	32.95	33.39	99,571	+0.12(+0.35%)
Jan 07, 2014	33.01	33.69	33.01	33.27	79,057	+0.47(+1.43%)
Jan 06, 2014	33.56	33.56	32.69	32.80	74,943	-0.69(-2.07%)
Jan 03, 2014	33.64	34.30	33.20	33.50	63,861	-0.15(-0.46%)
Jan 02, 2014	34.80	34.80	33.44	33.65	91,552	-1.17(-3.37%)
Dec 31, 2013	34.10	34.82	34.82	34.82	113,488	+0.73(+2.14%)
Dec 30, 2013	33.95	34.34	33.79	34.09	42,162	+0.17(+0.50%)
Dec 27, 2013	34.29	34.29	33.68	33.92	103,483	-0.23(-0.69%)
Dec 26, 2013	34.20	34.57	33.82	34.15	78,920	-0.14(-0.42%)
Dec 24, 2013	34.19	34.57	33.92	34.30	34,378	+0.16(+0.48%)
Dec 23, 2013	33.92	34.25	33.79	34.14	63,229	+0.27(+0.80%)
Dec 20, 2013	33.39	34.12	33.12	33.87	257,182	+0.64(+1.93%)
Dec 19, 2013	33.19	33.35	32.67	33.23	62,670	-0.11(-0.32%)
Dec 18, 2013	33.17	33.44	32.51	33.33	70,080	+0.18(+0.54%)
Dec 17, 2013	32.99	33.21	32.70	33.15	39,759	-0.06(-0.19%)
Dec 16, 2013	32.64	33.45	32.60	33.22	49,392	+0.67(+2.05%)
Dec 13, 2013	32.30	33.03	32.21	32.55	76,263	+0.29(+0.89%)
Dec 12, 2013	32.01	32.41	31.74	32.26	63,902	+0.24(+0.76%)
Dec 11, 2013	32.41	32.57	31.63	32.02	57,590	-0.49(-1.50%)
Dec 10, 2013	32.85	33.24	32.29	32.51	63,915	-0.38(-1.15%)
Dec 09, 2013	32.79	33.33	32.55	32.88	49,268	+0.11(+0.33%)
Dec 06, 2013	32.61	33.27	32.51	32.78	0	+0.57(+1.76%)
Dec 05, 2013	32.39	33.09	32.08	32.21	0	-0.21(-0.64%)
Dec 04, 2013	32.54	33.16	31.86	32.41	0	-0.19(-0.58%)
Dec 03, 2013	32.56	33.06	32.38	32.60	0	-0.09(-0.28%)
Dec 02, 2013	32.88	33.12	32.40	32.69	82,158	-0.30(-0.90%)
Nov 29, 2013	32.93	33.20	32.73	32.99	0	+0.32(+0.97%)
Nov 27, 2013	32.28	32.97	32.28	32.68	0	+0.43(+1.34%)
Nov 26, 2013	31.50	32.57	31.39	32.24	0	+0.94(+2.99%)
Nov 25, 2013	31.22	31.80	31.19	31.31	45,067	+0.23(+0.75%)
Nov 22, 2013	30.88	31.43	30.77	31.07	0	+0.30(+0.97%)
Nov 21, 2013	30.53	31.01	30.22	30.77	46,788	+0.38(+1.25%)
Nov 20, 2013	30.54	30.69	30.09	30.40	0	+0.08(+0.27%)
Nov 19, 2013	30.71	30.83	30.13	30.31	42,393	-0.37(-1.20%)
Nov 18, 2013	30.60	31.28	30.47	30.68	0	+0.14(+0.44%)
Nov 15, 2013	30.59	30.91	30.25	30.55	0	-0.01(-0.03%)
Nov 14, 2013	30.60	31.22	30.44	30.56	0	-0.14(-0.44%)
Nov 13, 2013	30.33	30.80	30.21	30.69	0	+0.31(+1.01%)
Nov 12, 2013	30.22	30.57	29.95	30.39	0	+0.13(+0.42%)
Nov 11, 2013	30.67	30.68	30.03	30.26	0	-0.36(-1.18%)
Nov 08, 2013	30.00	30.69	30.00	30.62	0	+0.65(+2.17%)
Nov 07, 2013	30.47	30.63	29.95	29.97	49,474	-0.40(-1.31%)
Nov 06, 2013	30.81	30.81	30.24	30.37	28,104	-0.23(-0.76%)
Nov 05, 2013	30.50	30.92	30.33	30.60	0	-0.14(-0.47%)
Nov 04, 2013	30.42	30.93	30.00	30.75	65,284	+0.56(+1.85%)