Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.04	53.17	51.99	52.20	102,914	-0.79(-1.49%)
Sep 28, 2017	52.48	53.06	52.00	52.99	124,576	+0.39(+0.74%)
Sep 27, 2017	52.00	53.03	51.36	52.60	223,575	+0.83(+1.60%)
Sep 26, 2017	51.41	52.56	51.07	51.77	300,913	+0.46(+0.89%)
Sep 25, 2017	49.94	51.34	49.94	51.31	165,375	+1.45(+2.92%)
Sep 22, 2017	49.38	50.04	49.38	49.86	123,594	+0.60(+1.21%)
Sep 21, 2017	49.16	49.61	48.74	49.26	101,515	+0.13(+0.27%)
Sep 20, 2017	49.56	49.56	48.51	49.13	119,426	-0.14(-0.28%)
Sep 19, 2017	48.20	49.69	47.99	49.27	167,748	+1.10(+2.28%)
Sep 18, 2017	47.77	48.33	47.48	48.17	165,407	+0.50(+1.06%)
Sep 15, 2017	47.31	48.40	46.78	47.67	185,700	+0.46(+0.97%)
Sep 14, 2017	47.04	47.33	46.40	47.21	112,249	+0.14(+0.30%)
Sep 13, 2017	46.11	47.44	45.74	47.07	142,408	+0.96(+2.08%)
Sep 12, 2017	45.53	46.35	45.38	46.11	105,093	+0.76(+1.69%)
Sep 11, 2017	45.77	45.86	44.86	45.35	102,648	-0.02(-0.04%)
Sep 08, 2017	44.71	45.48	44.32	45.37	165,570	+0.60(+1.33%)
Sep 07, 2017	44.75	45.01	44.27	44.77	185,244	-0.13(-0.29%)
Sep 06, 2017	44.89	45.64	44.73	44.90	145,035	+0.17(+0.38%)
Sep 05, 2017	45.74	45.85	44.05	44.73	165,478	-1.28(-2.77%)
Sep 01, 2017	46.45	47.00	45.60	46.01	109,008	-0.29(-0.62%)
Aug 31, 2017	45.91	46.71	45.64	46.30	249,926	+0.75(+1.66%)
Aug 30, 2017	44.09	45.98	43.95	45.54	200,042	+1.48(+3.36%)
Aug 29, 2017	43.85	44.20	43.02	44.06	137,087	-0.07(-0.17%)
Aug 28, 2017	44.29	44.40	43.86	44.13	161,462	+0.15(+0.34%)
Aug 25, 2017		44.10	43.31	43.99	92,226	+0.64(+1.48%)
Aug 24, 2017	43.73	43.73	43.25	43.34	61,686	-0.16(-0.36%)
Aug 23, 2017	43.07	43.75	42.96	43.50	128,102	+0.20(+0.45%)
Aug 22, 2017	43.49	44.01	43.21	43.31	94,162	-0.11(-0.26%)
Aug 21, 2017	43.34	43.83	43.01	43.42	94,781	+0.07(+0.15%)
Aug 18, 2017	42.66	43.72	42.59	43.35	166,663	+0.37(+0.87%)
Aug 17, 2017	44.50	44.50	42.98	42.98	95,323	-1.61(-3.62%)
Aug 16, 2017	44.64	45.25	44.43	44.59	129,533	+0.15(+0.34%)
Aug 15, 2017	44.94	45.09	44.32	44.44	171,259	-0.43(-0.96%)
Aug 14, 2017	44.00	44.94	44.00	44.87	195,604	+1.14(+2.60%)
Aug 11, 2017	43.23	44.22	43.23	43.73	296,986	+0.49(+1.14%)
Aug 10, 2017	42.90	43.59	42.66	43.24	169,605	+0.09(+0.22%)
Aug 09, 2017	43.78	44.10	42.64	43.15	200,653	-0.80(-1.82%)
Aug 08, 2017	44.54	45.32	43.86	43.95	235,306	-0.69(-1.54%)
Aug 07, 2017	45.06	45.25	44.44	44.64	107,345	-0.42(-0.93%)
Aug 04, 2017		45.45	43.89	45.06	153,393	+1.00(+2.28%)
Aug 03, 2017	44.82	45.10	43.84	44.05	213,994	-0.78(-1.74%)
Aug 02, 2017	45.57	45.90	44.37	44.83	245,319	-0.84(-1.83%)
Aug 01, 2017	47.01	47.31	45.62	45.67	164,198	-1.08(-2.31%)
Jul 31, 2017	46.59	47.05	46.37	46.75	190,348	+0.19(+0.40%)
Jul 28, 2017	48.11	48.22	46.50	46.56	178,469	-1.76(-3.64%)
Jul 27, 2017	46.12	48.44	46.10	48.32	220,098	+2.30(+4.99%)
Jul 26, 2017	47.31	48.35	45.19	46.02	632,992	-1.33(-2.81%)
Jul 25, 2017	46.33	47.71	44.02	47.35	792,533	-4.03(-7.84%)
Jul 24, 2017	51.56	51.98	50.70	51.38	186,532	-0.20(-0.40%)
Jul 21, 2017	51.84	52.42	50.96	51.58	99,478	-0.13(-0.25%)
Jul 20, 2017		53.99	51.55	51.71	97,526	-0.84(-1.59%)
Jul 19, 2017	51.32	52.65	51.32	52.55	84,524	+1.27(+2.48%)
Jul 18, 2017	51.56	52.09	51.18	51.28	111,327	-0.36(-0.70%)
Jul 17, 2017	51.87	52.32	51.34	51.64	88,542	-0.33(-0.63%)
Jul 14, 2017	51.70	52.20	51.70	51.96	92,150	+0.30(+0.58%)
Jul 13, 2017	51.57	52.03	50.79	51.67	87,724	+0.08(+0.16%)
Jul 12, 2017	50.91	51.94	50.91	51.58	139,566	+1.05(+2.08%)
Jul 11, 2017	50.89	51.48	50.03	50.53	126,781	-0.27(-0.53%)
Jul 10, 2017	50.82	51.48	50.33	50.80	102,640	-0.01(-0.02%)
Jul 07, 2017	50.43	50.99	49.97	50.81	120,893	+0.56(+1.11%)
Jul 06, 2017	51.05	51.47	49.97	50.25	199,483	-1.22(-2.37%)
Jul 05, 2017	51.42	53.47	50.73	51.47	114,005	-0.05(-0.09%)