Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	35.79	35.79	34.81	35.22	193,426	-0.77(-2.14%)
Jul 30, 2014	36.25	36.25	35.79	35.99	88,942	-0.06(-0.18%)
Jul 29, 2014	36.19	36.40	35.93	36.05	66,023	-0.13(-0.35%)
Jul 28, 2014	36.42	36.49	35.76	36.18	96,227	-0.32(-0.87%)
Jul 25, 2014	36.22	36.56	36.04	36.49	133,491	-0.09(-0.25%)
Jul 24, 2014	37.20	37.25	36.50	36.58	78,049	-0.57(-1.54%)
Jul 23, 2014	36.70	37.32	36.35	37.15	203,596	+0.67(+1.84%)
Jul 22, 2014	36.56	37.92	36.24	36.48	335,235	+0.29(+0.80%)
Jul 21, 2014	37.17	37.62	36.17	36.19	164,924	-1.18(-3.15%)
Jul 18, 2014	36.34	37.45	36.28	37.37	81,287	+0.97(+2.66%)
Jul 17, 2014	37.07	37.33	36.25	36.40	91,505	-0.98(-2.62%)
Jul 16, 2014	37.33	37.80	37.04	37.38	67,151	+0.09(+0.24%)
Jul 15, 2014	37.77	37.78	37.15	37.29	62,089	-0.49(-1.30%)
Jul 14, 2014	38.19	38.19	37.55	37.78	71,493	-0.04(-0.10%)
Jul 11, 2014	37.44	37.97	37.29	37.82	70,905	+0.19(+0.51%)
Jul 10, 2014	37.72	37.88	37.15	37.63	88,791	-0.57(-1.49%)
Jul 09, 2014	38.43	38.60	38.09	38.20	81,438	-0.15(-0.40%)
Jul 08, 2014	38.72	38.72	38.10	38.35	221,488	-0.50(-1.28%)
Jul 07, 2014	39.72	40.04	38.80	38.85	115,338	-1.01(-2.55%)
Jul 03, 2014	39.82	39.86	39.86	39.86	81,236	+0.13(+0.32%)
Jul 02, 2014	39.96	40.28	39.34	39.74	146,276	-0.31(-0.77%)
Jul 01, 2014	39.84	40.74	39.84	40.04	108,319	+0.29(+0.73%)
Jun 30, 2014	39.39	40.03	38.93	39.75	92,085	+0.22(+0.55%)
Jun 27, 2014	38.18	39.60	38.18	39.54	425,458	+1.09(+2.83%)
Jun 26, 2014	38.75	38.75	38.25	38.45	46,536	-0.04(-0.09%)
Jun 25, 2014	38.27	38.69	38.12	38.49	77,198	-0.05(-0.12%)
Jun 24, 2014	38.63	39.03	38.50	38.53	95,250	-0.05(-0.12%)
Jun 23, 2014	39.58	39.63	38.46	38.58	81,856	-0.95(-2.41%)
Jun 20, 2014	39.31	39.66	38.77	39.53	131,966	+0.37(+0.94%)
Jun 19, 2014	38.96	39.34	38.38	39.16	64,440	+0.48(+1.25%)
Jun 18, 2014	38.23	38.83	38.10	38.68	88,699	+0.36(+0.95%)
Jun 17, 2014	37.87	38.70	37.71	38.31	86,233	+0.34(+0.91%)
Jun 16, 2014	37.87	38.32	37.67	37.97	107,844	-0.04(-0.10%)
Jun 13, 2014	38.17	38.43	37.73	38.01	89,384	-0.05(-0.12%)
Jun 12, 2014	38.18	38.66	37.95	38.05	116,477	-0.23(-0.59%)
Jun 11, 2014	38.02	38.49	37.87	38.28	146,354	+0.06(+0.17%)
Jun 10, 2014	38.00	38.31	37.69	38.21	67,323	+0.93(+2.50%)
Jun 06, 2014	36.67	37.44	36.61	37.28	78,267	+0.84(+2.31%)
Jun 05, 2014	35.42	36.55	35.22	36.44	101,703	+1.30(+3.69%)
Jun 04, 2014	35.52	35.82	34.91	35.14	187,787	-0.45(-1.27%)
Jun 03, 2014	35.56	36.25	35.40	35.60	56,772	-0.03(-0.08%)
Jun 02, 2014	36.15	36.44	35.52	35.62	58,611	-0.53(-1.48%)
May 30, 2014	36.67	36.67	36.13	36.16	103,913	-0.50(-1.36%)
May 29, 2014	36.11	36.73	36.00	36.66	94,653	+0.51(+1.40%)
May 28, 2014	36.22	36.28	35.97	36.15	108,660	-0.08(-0.22%)
May 27, 2014	36.41	37.00	36.22	36.23	161,970	+0.06(+0.18%)
May 23, 2014	35.52	36.17	36.17	36.17	100,773	+0.82(+2.33%)
May 22, 2014	35.20	35.71	34.92	35.34	28,203	+0.19(+0.54%)
May 21, 2014	36.04	36.04	34.98	35.15	81,703	-0.02(-0.05%)
May 20, 2014	35.22	35.34	34.65	35.17	179,887	-0.12(-0.33%)
May 19, 2014	34.90	35.48	34.74	35.29	67,378	+0.35(+1.01%)
May 16, 2014	34.66	35.07	34.65	34.94	63,486	+0.19(+0.55%)
May 15, 2014	35.26	35.32	34.43	34.74	114,800	-0.75(-2.12%)
May 14, 2014	36.20	36.31	35.33	35.50	94,515	-0.86(-2.37%)
May 13, 2014	36.81	37.05	36.34	36.36	60,202	-0.46(-1.25%)
May 12, 2014	36.16	37.23	36.12	36.82	149,214	+0.92(+2.57%)
May 09, 2014	35.71	36.17	35.60	35.90	88,550	+0.01(+0.03%)
May 08, 2014	35.90	36.09	35.69	35.89	142,388	+0.03(+0.09%)
May 07, 2014	35.67	35.98	35.24	35.85	127,553	+0.33(+0.93%)
May 06, 2014	35.89	36.01	35.44	35.52	130,923	-0.42(-1.16%)
May 05, 2014	35.52	36.04	35.29	35.94	88,623	+0.12(+0.33%)
May 02, 2014	35.92	36.42	35.64	35.82	88,580	-0.03(-0.08%)