Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	30.91	31.02	30.42	30.63	238,122	-0.11(-0.36%)
Sep 29, 2015	30.44	31.15	30.18	30.74	313,572	+0.25(+0.81%)
Sep 28, 2015	32.00	32.59	30.49	30.49	222,577	-0.94(-3.00%)
Sep 25, 2015	31.58	31.69	31.06	31.43	89,671	+0.18(+0.58%)
Sep 24, 2015	31.57	31.58	31.16	31.25	109,170	-0.72(-2.26%)
Sep 23, 2015	32.15	32.40	31.79	31.97	113,333	-0.15(-0.46%)
Sep 22, 2015	32.34	32.62	32.08	32.12	81,776	-0.57(-1.73%)
Sep 21, 2015	32.56	32.97	32.48	32.68	49,043	+0.27(+0.82%)
Sep 18, 2015	32.86	33.44	32.31	32.42	102,778	-0.98(-2.93%)
Sep 17, 2015	33.77	34.13	33.24	33.40	68,963	-0.44(-1.30%)
Sep 16, 2015	33.57	34.06	33.46	33.84	78,187	+0.26(+0.76%)
Sep 15, 2015	32.08	33.74	32.08	33.58	93,592	+1.50(+4.67%)
Sep 14, 2015	32.68	32.68	31.98	32.08	208,103	-0.59(-1.82%)
Sep 11, 2015	33.10	35.39	32.65	32.68	164,744	-0.78(-2.32%)
Sep 10, 2015	34.13	34.18	33.44	33.45	102,072	-0.84(-2.45%)
Sep 09, 2015	35.09	35.65	34.19	34.29	96,366	-0.43(-1.24%)
Sep 08, 2015	34.94	35.00	34.38	34.72	302,269	+0.23(+0.66%)
Sep 04, 2015	34.55	34.49	34.49	34.49	119,038	-0.46(-1.31%)
Sep 03, 2015	34.94	35.66	34.53	34.95	197,869	-0.05(-0.13%)
Sep 02, 2015	35.23	35.61	34.47	35.00	198,725	+0.11(+0.31%)
Sep 01, 2015	35.42	36.34	34.74	34.89	136,903	-1.22(-3.39%)
Aug 31, 2015	34.60	36.33	34.60	36.11	252,845	+2.18(+6.44%)
Aug 28, 2015	33.45	34.59	33.45	33.93	94,623	+0.26(+0.76%)
Aug 27, 2015	33.36	34.22	32.84	33.67	135,583	+0.47(+1.40%)
Aug 26, 2015	32.87	33.43	32.64	33.21	99,028	+1.01(+3.15%)
Aug 25, 2015	33.35	33.35	32.08	32.19	132,550	-0.07(-0.23%)
Aug 24, 2015	31.70	33.83	31.70	32.26	124,561	-0.90(-2.70%)
Aug 21, 2015	32.20	34.26	32.20	33.16	127,480	+0.08(+0.25%)
Aug 20, 2015	33.82	34.73	33.06	33.08	73,211	-1.10(-3.21%)
Aug 19, 2015	34.45	34.64	33.49	34.17	88,218	-0.48(-1.40%)
Aug 18, 2015	34.91	36.40	34.38	34.66	54,283	-0.44(-1.25%)
Aug 17, 2015	35.17	35.45	34.67	35.10	144,578	-0.17(-0.49%)
Aug 14, 2015	35.26	35.55	35.01	35.27	151,796	+0.00(+0.00%)
Aug 13, 2015	35.51	35.52	34.96	35.27	190,711	-0.18(-0.52%)
Aug 12, 2015	35.48	36.45	34.85	35.45	49,477	-0.23(-0.64%)
Aug 11, 2015	35.67	35.94	35.25	35.68	138,844	-0.24(-0.66%)
Aug 10, 2015	35.06	36.26	35.03	35.92	81,347	+1.13(+3.26%)
Aug 07, 2015	34.85	35.34	34.38	34.79	73,979	-0.24(-0.68%)
Aug 06, 2015	34.94	35.26	34.43	35.02	83,994	+0.15(+0.42%)
Aug 05, 2015	34.52	35.22	34.52	34.88	61,959	+0.57(+1.67%)
Aug 04, 2015	34.90	35.28	34.14	34.30	108,092	-0.64(-1.83%)
Aug 03, 2015	35.95	35.95	34.50	34.94	82,960	-0.89(-2.49%)
Jul 31, 2015	35.71	36.27	35.26	35.84	83,595	+0.31(+0.87%)
Jul 30, 2015	35.26	35.72	35.07	35.53	108,649	+0.24(+0.67%)
Jul 29, 2015	34.81	35.68	34.60	35.29	84,182	+0.53(+1.52%)
Jul 28, 2015	34.71	34.94	33.96	34.76	107,465	+0.29(+0.85%)
Jul 27, 2015	34.27	34.82	33.96	34.47	141,433	-0.01(-0.03%)
Jul 24, 2015	34.44	34.71	33.63	34.48	156,270	+0.04(+0.11%)
Jul 23, 2015	35.10	35.50	33.85	34.44	234,748	-0.67(-1.90%)
Jul 22, 2015	37.25	37.25	34.22	35.11	409,220	-2.81(-7.41%)
Jul 21, 2015	32.18	39.91	31.87	37.91	502,882	+0.12(+0.31%)
Jul 20, 2015	37.74	37.88	37.35	37.80	180,625	+0.12(+0.31%)
Jul 17, 2015	38.09	38.15	37.45	37.68	74,786	-0.27(-0.72%)
Jul 16, 2015	38.18	38.38	37.89	37.95	42,689	+0.13(+0.34%)
Jul 15, 2015	38.25	38.47	37.77	37.82	102,846	-0.36(-0.95%)
Jul 14, 2015	37.52	38.45	37.39	38.19	87,901	+0.67(+1.80%)
Jul 13, 2015	36.64	37.56	36.43	37.51	106,779	+1.08(+2.98%)
Jul 10, 2015	36.60	36.62	36.12	36.43	103,035	+0.16(+0.45%)
Jul 09, 2015	36.98	37.02	36.05	36.26	108,717	-0.25(-0.67%)
Jul 08, 2015	36.87	37.18	36.08	36.51	102,789	-0.56(-1.50%)
Jul 07, 2015	37.38	37.39	36.81	37.07	73,327	-0.37(-1.00%)
Jul 06, 2015	37.31	38.05	37.08	37.44	55,620	-0.25(-0.65%)
Jul 02, 2015	38.07	37.69	37.69	37.69	43,658	-0.36(-0.93%)