Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	34.73	36.47	34.73	36.25	251,903	+2.19(+6.44%)
Aug 28, 2015	33.58	34.71	33.58	34.05	94,270	+0.26(+0.76%)
Aug 27, 2015	33.49	34.35	32.96	33.80	135,077	+0.47(+1.40%)
Aug 26, 2015	32.99	33.56	32.76	33.33	98,659	+1.02(+3.15%)
Aug 25, 2015	33.48	33.48	32.20	32.31	132,056	-0.07(-0.23%)
Aug 24, 2015	31.82	33.95	31.82	32.38	124,096	-0.90(-2.70%)
Aug 21, 2015	32.32	34.38	32.32	33.28	127,005	+0.08(+0.25%)
Aug 20, 2015	33.94	34.86	33.18	33.20	72,938	-1.10(-3.21%)
Aug 19, 2015	34.58	34.77	33.61	34.30	87,889	-0.49(-1.40%)
Aug 18, 2015	35.04	36.53	34.50	34.79	54,081	-0.44(-1.25%)
Aug 17, 2015	35.30	35.59	34.80	35.23	144,040	-0.17(-0.49%)
Aug 14, 2015	35.39	35.68	35.14	35.40	151,230	+0.00(+0.00%)
Aug 13, 2015	35.64	35.65	35.09	35.40	190,000	-0.18(-0.52%)
Aug 12, 2015	35.61	36.59	34.98	35.59	49,293	-0.23(-0.64%)
Aug 11, 2015	35.81	36.07	35.38	35.82	138,327	-0.24(-0.66%)
Aug 10, 2015	35.19	36.39	35.16	36.05	81,044	+1.14(+3.26%)
Aug 07, 2015	34.98	35.47	34.51	34.92	73,704	-0.24(-0.68%)
Aug 06, 2015	35.07	35.39	34.56	35.16	83,681	+0.15(+0.42%)
Aug 05, 2015	34.65	35.35	34.65	35.01	61,728	+0.58(+1.67%)
Aug 04, 2015	35.03	35.41	34.27	34.43	107,690	-0.64(-1.83%)
Aug 03, 2015	36.08	36.08	34.63	35.07	82,651	-0.90(-2.49%)
Jul 31, 2015	35.84	36.41	35.40	35.97	83,284	+0.31(+0.87%)
Jul 30, 2015	35.39	35.85	35.20	35.66	108,244	+0.24(+0.67%)
Jul 29, 2015	34.94	35.81	34.73	35.42	83,868	+0.53(+1.52%)
Jul 28, 2015	34.84	35.07	34.08	34.89	107,064	+0.29(+0.85%)
Jul 27, 2015	34.40	34.95	34.08	34.60	140,906	-0.01(-0.03%)
Jul 24, 2015	34.57	34.84	33.76	34.61	155,687	+0.04(+0.11%)
Jul 23, 2015	35.23	35.63	33.97	34.57	233,873	-0.67(-1.90%)
Jul 22, 2015	37.39	37.39	34.34	35.24	407,695	-2.82(-7.41%)
Jul 21, 2015	32.30	40.06	31.99	38.06	501,008	+0.12(+0.31%)
Jul 20, 2015	37.88	38.02	37.49	37.94	179,952	+0.12(+0.31%)
Jul 17, 2015	38.23	38.29	37.59	37.82	74,507	-0.27(-0.72%)
Jul 16, 2015	38.32	38.52	38.03	38.09	42,530	+0.13(+0.34%)
Jul 15, 2015	38.39	38.61	37.91	37.96	102,462	-0.37(-0.95%)
Jul 14, 2015	37.66	38.60	37.53	38.33	87,573	+0.68(+1.80%)
Jul 13, 2015	36.77	37.70	36.56	37.65	106,381	+1.09(+2.98%)
Jul 10, 2015	36.74	36.76	36.25	36.56	102,651	+0.16(+0.45%)
Jul 09, 2015	37.12	37.16	36.19	36.40	108,311	-0.25(-0.67%)
Jul 08, 2015	37.00	37.31	36.22	36.65	102,406	-0.56(-1.50%)
Jul 07, 2015	37.52	37.53	36.95	37.20	73,053	-0.38(-1.00%)
Jul 06, 2015	37.45	38.19	37.21	37.58	55,412	-0.25(-0.65%)
Jul 02, 2015	38.21	37.83	37.83	37.83	43,496	-0.36(-0.93%)
Jul 01, 2015	38.69	38.84	37.72	38.18	80,345	-0.08(-0.22%)
Jun 30, 2015	38.55	38.62	38.02	38.27	106,623	+0.06(+0.17%)
Jun 29, 2015	38.50	38.90	38.00	38.20	100,124	-0.58(-1.49%)
Jun 26, 2015	38.90	39.13	38.54	38.78	176,406	+0.05(+0.12%)
Jun 25, 2015	39.30	39.30	38.29	38.73	57,830	-0.43(-1.10%)
Jun 24, 2015	39.57	39.78	39.08	39.16	46,348	-0.45(-1.13%)
Jun 23, 2015	39.78	39.91	39.39	39.61	85,040	-0.03(-0.07%)
Jun 22, 2015	40.33	40.33	39.52	39.64	90,483	-0.25(-0.62%)
Jun 19, 2015	39.21	40.18	39.21	39.89	157,953	+0.80(+2.04%)
Jun 18, 2015	38.57	39.09	38.18	39.09	86,693	+0.76(+1.98%)
Jun 17, 2015	38.71	39.56	38.23	38.33	92,480	+0.40(+1.06%)
Jun 16, 2015	37.73	38.02	37.20	37.93	71,044	+0.08(+0.22%)
Jun 15, 2015	38.13	38.22	37.47	37.85	102,813	-0.55(-1.43%)
Jun 12, 2015	38.51	38.73	38.04	38.39	31,000	-0.15(-0.38%)
Jun 11, 2015	39.04	39.04	38.28	38.54	46,858	-0.39(-1.01%)
Jun 10, 2015	38.26	39.28	37.90	38.93	70,341	+0.83(+2.19%)
Jun 09, 2015	38.07	38.49	37.76	38.10	43,875	-0.05(-0.14%)
Jun 08, 2015	38.37	38.53	38.14	38.16	73,716	-0.39(-1.02%)
Jun 05, 2015	38.29	38.71	37.92	38.55	35,627	+0.15(+0.38%)
Jun 04, 2015	38.42	38.63	38.01	38.40	61,922	-0.13(-0.33%)
Jun 03, 2015	38.07	38.65	38.01	38.53	68,127	+0.44(+1.15%)
Jun 02, 2015	37.67	38.65	37.67	38.09	42,362	+0.34(+0.90%)