Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	47.69	48.22	47.25	47.34	129,061	-0.43(-0.90%)
Sep 27, 2018	47.17	48.59	47.17	47.77	122,484	+0.59(+1.25%)
Sep 26, 2018	47.46	47.71	46.77	47.18	224,383	-0.39(-0.83%)
Sep 25, 2018	48.17	49.09	47.28	47.57	192,878	-0.43(-0.90%)
Sep 24, 2018	49.44	49.44	47.94	48.01	164,983	-1.30(-2.63%)
Sep 21, 2018	49.46	49.50	48.94	49.30	801,416	+0.01(+0.02%)
Sep 20, 2018	48.33	49.39	48.18	49.29	141,875	+1.14(+2.36%)
Sep 19, 2018	48.12	48.71	47.57	48.16	150,369	+0.00(+0.00%)
Sep 18, 2018	47.94	48.91	47.44	48.16	174,866	+0.38(+0.79%)
Sep 17, 2018	47.55	47.90	47.20	47.78	131,254	+0.24(+0.51%)
Sep 14, 2018	47.15	48.05	46.86	47.54	228,839	+0.38(+0.82%)
Sep 13, 2018	47.10	47.43	46.49	47.15	75,539	+0.23(+0.50%)
Sep 12, 2018	46.74	47.37	46.42	46.92	70,741	+0.09(+0.20%)
Sep 11, 2018	46.84	47.47	46.67	46.82	109,728	-0.21(-0.44%)
Sep 10, 2018	46.39	47.47	45.92	47.03	110,174	+0.78(+1.69%)
Sep 07, 2018	45.92	46.25	45.43	46.25	168,355	+0.23(+0.51%)
Sep 06, 2018	46.80	46.85	45.40	46.02	183,115	-0.65(-1.39%)
Sep 05, 2018	46.03	46.77	45.39	46.66	189,242	+0.64(+1.39%)
Sep 04, 2018	45.69	46.24	44.99	46.02	147,443	+0.34(+0.74%)
Aug 31, 2018		45.69	45.69	45.69	0	-0.09(-0.21%)
Aug 30, 2018	45.88	46.24	45.55	45.78	74,932	-0.17(-0.37%)
Aug 29, 2018	46.08	46.22	45.75	45.95	49,646	-0.14(-0.31%)
Aug 28, 2018	46.09	46.49	45.85	46.09	106,780	+0.21(+0.45%)
Aug 27, 2018	45.55	46.26	44.70	45.88	79,857	+0.39(+0.87%)
Aug 24, 2018	45.12	45.84	44.76	45.49	111,810	+0.56(+1.25%)
Aug 23, 2018	45.37	45.56	44.86	44.93	98,260	-0.47(-1.03%)
Aug 22, 2018	45.23	45.65	45.01	45.40	121,541	+0.03(+0.06%)
Aug 21, 2018	43.90	45.63	43.79	45.37	228,470	+1.66(+3.80%)
Aug 20, 2018	44.10	44.49	43.60	43.71	194,563	-0.19(-0.43%)
Aug 17, 2018	43.40	43.96	43.08	43.89	210,417	+0.46(+1.06%)
Aug 16, 2018	42.67	43.66	42.49	43.43	197,983	+1.00(+2.35%)
Aug 15, 2018	43.24	43.26	42.18	42.44	241,372	-1.01(-2.33%)
Aug 14, 2018	43.42	43.78	43.26	43.45	165,125	+0.18(+0.41%)
Aug 13, 2018	43.45	44.02	42.81	43.27	260,908	-0.17(-0.39%)
Aug 10, 2018	42.80	43.75	42.80	43.44	259,720	+0.36(+0.83%)
Aug 09, 2018	43.47	44.03	43.03	43.09	158,885	-0.39(-0.91%)
Aug 08, 2018	43.44	44.38	43.41	43.48	175,712	-0.20(-0.45%)
Aug 07, 2018	43.64	44.36	43.46	43.68	214,701	+0.12(+0.28%)
Aug 06, 2018	42.72	43.95	42.72	43.55	150,834	+0.69(+1.62%)
Aug 03, 2018	43.19	43.62	42.58	42.86	249,028	-0.34(-0.78%)
Aug 02, 2018	43.35	44.15	42.44	43.20	303,389	-0.48(-1.09%)
Aug 01, 2018	46.00	46.00	43.54	43.68	218,354	-2.35(-5.11%)
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%)