Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.73	31.27	30.72	30.74	535,978	+0.07(+0.22%)
Jun 27, 2019	30.07	30.73	30.03	30.68	188,350	+0.69(+2.30%)
Jun 26, 2019	29.71	30.22	29.69	29.99	115,285	+0.40(+1.34%)
Jun 25, 2019	29.59	29.91	29.22	29.59	117,583	+0.01(+0.03%)
Jun 24, 2019	29.76	30.21	29.54	29.58	184,299	-0.03(-0.10%)
Jun 21, 2019	29.21	29.84	28.86	29.61	250,886	+0.29(+1.00%)
Jun 20, 2019	28.92	29.42	28.92	29.32	76,575	+0.57(+1.97%)
Jun 19, 2019	28.70	28.77	28.36	28.75	96,351	+0.06(+0.20%)
Jun 18, 2019	28.10	29.27	28.10	28.70	134,227	+0.63(+2.25%)
Jun 17, 2019	28.26	28.26	27.50	28.06	183,685	-0.24(-0.83%)
Jun 14, 2019	29.02	29.02	27.92	28.30	146,676	-0.66(-2.28%)
Jun 13, 2019	28.95	29.16	28.73	28.96	80,553	+0.18(+0.62%)
Jun 12, 2019	28.48	28.82	28.06	28.78	138,967	+0.17(+0.59%)
Jun 11, 2019	28.86	29.56	28.53	28.61	123,101	-0.21(-0.72%)
Jun 10, 2019	28.51	29.45	28.37	28.82	169,087	+0.51(+1.80%)
Jun 07, 2019	28.13	28.52	27.89	28.31	144,558	+0.20(+0.71%)
Jun 06, 2019	28.12	28.21	27.25	28.11	94,717	-0.06(-0.20%)
Jun 05, 2019	28.71	28.98	27.90	28.17	171,407	-0.45(-1.58%)
Jun 04, 2019	28.03	28.62	27.92	28.62	159,821	+0.94(+3.41%)
Jun 03, 2019	27.82	28.38	27.56	27.68	145,951	-0.11(-0.41%)
May 31, 2019	27.87	28.33	27.51	27.79	127,614	-0.55(-1.93%)
May 30, 2019	27.77	28.51	27.62	28.34	153,507	+0.57(+2.04%)
May 29, 2019	27.43	27.81	27.16	27.77	131,339	+0.10(+0.38%)
May 28, 2019	28.24	28.30	27.61	27.67	111,681	-0.43(-1.55%)
May 24, 2019	28.33	28.33	27.82	28.10	92,559	+0.06(+0.20%)
May 23, 2019	28.92	29.00	27.85	28.04	208,068	-1.23(-4.19%)
May 22, 2019	29.64	29.64	28.91	29.27	172,989	-0.52(-1.74%)
May 21, 2019	29.33	29.90	29.12	29.79	125,322	+0.63(+2.17%)
May 20, 2019	28.82	29.48	28.69	29.16	141,181	+0.24(+0.82%)
May 17, 2019	29.57	30.03	28.79	28.92	156,102	-1.35(-4.46%)
May 16, 2019	29.74	30.74	29.59	30.27	178,437	+0.59(+2.00%)
May 15, 2019	29.73	30.02	29.39	29.68	500,572	-0.38(-1.26%)
May 14, 2019	29.79	31.15	29.07	30.06	209,402	+0.37(+1.24%)
May 13, 2019	30.09	30.46	29.57	29.69	218,752	-1.19(-3.85%)
May 10, 2019	30.88	31.07	30.14	30.88	176,710	-0.01(-0.03%)
May 09, 2019	30.33	31.05	30.02	30.89	216,803	+0.24(+0.77%)
May 08, 2019	30.99	31.17	30.46	30.65	106,329	-0.33(-1.06%)
May 07, 2019	31.84	31.97	30.79	30.98	133,987	-1.20(-3.71%)
May 06, 2019	31.64	32.35	31.07	32.18	137,379	-0.08(-0.23%)
May 03, 2019	31.70	32.86	31.50	32.25	245,354	+0.87(+2.76%)
May 02, 2019	31.12	31.68	30.25	31.39	254,433	+0.19(+0.60%)
May 01, 2019	31.98	31.98	31.20	31.20	280,735	-0.53(-1.66%)
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%)