Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.16	46.33	44.16	46.03	460,911	+2.00(+4.53%)
Jul 30, 2018	44.97	46.02	43.98	44.03	518,174	-1.19(-2.63%)
Jul 27, 2018	46.53	46.63	45.11	45.22	230,028	-1.30(-2.80%)
Jul 26, 2018	47.39	48.19	45.91	46.52	293,890	-0.89(-1.88%)
Jul 25, 2018	44.60	47.54	44.51	47.41	515,020	+2.25(+4.98%)
Jul 24, 2018	53.64	53.64	44.71	45.17	1,419,748	-11.79(-20.71%)
Jul 23, 2018	57.39	57.84	56.63	56.96	79,806	-0.53(-0.93%)
Jul 20, 2018	57.66	58.15	57.33	57.49	84,583	-0.28(-0.49%)
Jul 19, 2018	57.37	57.85	57.06	57.77	97,840	+0.21(+0.36%)
Jul 18, 2018	56.91	57.69	56.63	57.57	70,465	+0.65(+1.14%)
Jul 17, 2018	56.88	57.56	56.85	56.92	42,048	-0.03(-0.05%)
Jul 16, 2018	57.63	57.71	56.59	56.95	65,383	-0.66(-1.14%)
Jul 13, 2018	56.83	58.05	56.83	57.61	42,822	+0.63(+1.10%)
Jul 12, 2018		57.22	56.75	56.98	76,773	-0.24(-0.43%)
Jul 11, 2018	58.33	58.87	57.20	57.22	85,843	-1.64(-2.79%)
Jul 10, 2018	59.11	59.67	58.39	58.86	99,681	+0.19(+0.32%)
Jul 09, 2018	57.42	58.85	57.24	58.67	97,602	+1.49(+2.60%)
Jul 06, 2018	56.99	57.60	56.27	57.18	97,456	+0.11(+0.20%)
Jul 05, 2018	56.11	57.10	55.57	57.07	168,619	+1.22(+2.18%)
Jul 03, 2018		55.85	55.85	55.85	0	+0.28(+0.51%)
Jul 02, 2018	55.74	55.75	55.18	55.57	95,472	-0.45(-0.80%)
Jun 29, 2018	55.62	56.74	55.33	56.02	88,331	+0.51(+0.91%)
Jun 28, 2018	56.56	56.56	55.05	55.52	124,021	-1.11(-1.97%)
Jun 27, 2018	57.03	57.69	55.93	56.63	157,592	-0.41(-0.72%)
Jun 26, 2018	56.22	57.40	56.21	57.04	128,789	+0.87(+1.55%)
Jun 25, 2018	56.30	56.33	55.17	56.17	130,307	-0.39(-0.70%)
Jun 22, 2018	57.18	57.72	56.17	56.57	359,311	-0.06(-0.10%)
Jun 21, 2018	56.64	57.01	55.75	56.62	128,640	+0.05(+0.08%)
Jun 20, 2018	56.74	56.97	55.81	56.58	63,331	+0.15(+0.27%)
Jun 19, 2018	56.74	56.74	55.96	56.43	115,455	-0.74(-1.29%)
Jun 18, 2018	56.35	57.56	56.35	57.17	85,535	+0.51(+0.89%)
Jun 15, 2018		57.14	56.32	56.66	180,430	+0.34(+0.60%)
Jun 14, 2018	56.62	56.62	55.55	56.32	94,014	-0.19(-0.33%)
Jun 13, 2018	56.89	57.10	56.35	56.51	154,832	-0.47(-0.82%)
Jun 12, 2018	56.30	57.47	55.83	56.98	112,533	+0.77(+1.37%)
Jun 11, 2018	56.16	57.15	55.88	56.21	76,829	+0.10(+0.18%)
Jun 08, 2018	56.43	57.17	55.98	56.11	96,471	-0.29(-0.51%)
Jun 07, 2018	56.14	56.74	55.69	56.40	113,132	+0.38(+0.69%)
Jun 06, 2018	56.22	56.33	55.73	56.01	106,236	-0.21(-0.37%)
Jun 05, 2018	55.08	56.22	54.52	56.22	183,971	+1.26(+2.30%)
Jun 04, 2018	55.33	55.58	54.58	54.96	111,366	-0.27(-0.49%)
Jun 01, 2018	55.22	55.70	54.98	55.23	127,864	+0.41(+0.75%)
May 31, 2018	55.93	55.93	54.36	54.81	83,143	-1.12(-2.01%)
May 30, 2018	54.89	56.47	54.82	55.94	99,926	+1.16(+2.12%)
May 29, 2018	53.89	54.85	53.50	54.78	108,720	+0.55(+1.02%)
May 25, 2018		54.22	54.22	54.22	0	-0.66(-1.19%)
May 24, 2018	54.08	55.08	53.93	54.88	92,705	+0.67(+1.23%)
May 23, 2018	54.99	55.01	53.28	54.22	168,541	-1.14(-2.06%)
May 22, 2018	56.02	56.20	55.32	55.36	80,835	-0.51(-0.91%)
May 21, 2018	55.57	56.10	55.32	55.86	122,155	+0.62(+1.12%)
May 18, 2018	54.44	55.57	54.38	55.25	131,787	+1.00(+1.85%)
May 17, 2018	54.12	54.93	53.78	54.24	63,584	+0.13(+0.24%)
May 16, 2018	53.10	54.55	53.10	54.11	95,798	+1.00(+1.89%)
May 15, 2018	52.58	53.63	52.36	53.11	62,503	+0.37(+0.71%)
May 14, 2018	53.03	53.42	52.31	52.73	92,692	-0.20(-0.37%)
May 11, 2018	53.42	53.60	52.40	52.93	44,880	-0.51(-0.95%)
May 10, 2018	53.75	53.80	53.25	53.44	79,938	-0.31(-0.57%)
May 09, 2018	53.17	53.94	52.61	53.75	75,315	+0.66(+1.25%)
May 08, 2018	52.62	53.54	52.37	53.08	71,453	+0.45(+0.85%)
May 07, 2018	51.67	53.13	51.67	52.63	56,414	+1.23(+2.40%)
May 04, 2018	50.92	51.94	50.60	51.40	78,713	+0.37(+0.73%)
May 03, 2018	50.74	51.13	49.65	51.02	104,147	+0.07(+0.13%)
May 02, 2018	51.03	52.15	50.84	50.96	143,906	-0.08(-0.16%)