Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	33.62	35.50	33.62	35.19	288,224	+2.04(+6.15%)
Oct 30, 2018	32.00	33.22	31.70	33.15	328,598	+1.12(+3.51%)
Oct 29, 2018	32.32	33.07	31.76	32.03	379,941	+0.34(+1.06%)
Oct 26, 2018	31.37	32.45	31.37	31.69	721,500	-0.30(-0.94%)
Oct 25, 2018	30.88	32.81	30.88	31.99	367,837	+1.31(+4.27%)
Oct 24, 2018	32.77	33.74	30.42	30.68	839,774	-2.55(-7.66%)
Oct 23, 2018	40.34	40.51	31.29	33.23	1,750,484	-11.00(-24.88%)
Oct 22, 2018	44.16	44.37	43.32	44.23	280,147	+0.34(+0.77%)
Oct 19, 2018	45.61	45.85	43.66	43.89	216,311	-1.72(-3.77%)
Oct 18, 2018	46.33	46.52	45.17	45.61	244,746	-0.87(-1.87%)
Oct 17, 2018	47.32	47.73	45.76	46.49	215,679	-0.96(-2.03%)
Oct 16, 2018	45.91	47.63	45.28	47.45	390,287	+1.94(+4.26%)
Oct 15, 2018	45.24	45.67	44.28	45.51	410,338	+0.34(+0.75%)
Oct 12, 2018	46.91	46.91	44.92	45.18	292,832	-1.03(-2.23%)
Oct 11, 2018	46.44	47.07	45.94	46.20	213,778	-0.46(-0.98%)
Oct 10, 2018	47.80	47.80	46.54	46.66	117,424	-1.23(-2.56%)
Oct 09, 2018	48.05	48.13	47.62	47.89	94,714	-0.22(-0.45%)
Oct 08, 2018	47.37	48.15	46.92	48.10	113,314	+0.71(+1.50%)
Oct 05, 2018	48.09	48.63	46.87	47.39	99,178	-0.70(-1.46%)
Oct 04, 2018	48.38	49.48	47.97	48.09	114,610	-0.44(-0.91%)
Oct 03, 2018	47.73	48.74	47.07	48.53	134,157	+0.99(+2.09%)
Oct 02, 2018	46.96	47.84	46.94	47.54	100,848	+0.63(+1.34%)
Oct 01, 2018	47.50	47.76	46.52	46.92	113,370	-0.25(-0.54%)
Sep 28, 2018	47.51	48.05	47.08	47.17	129,530	-0.43(-0.90%)
Sep 27, 2018	47.00	48.41	47.00	47.60	122,929	+0.59(+1.25%)
Sep 26, 2018	47.29	47.53	46.60	47.01	225,198	-0.39(-0.83%)
Sep 25, 2018	47.99	48.91	47.11	47.40	193,579	-0.43(-0.90%)
Sep 24, 2018	49.26	49.26	47.77	47.83	165,582	-1.29(-2.63%)
Sep 21, 2018	49.28	49.32	48.76	49.12	804,326	+0.01(+0.02%)
Sep 20, 2018	48.15	49.21	48.01	49.11	142,390	+1.13(+2.36%)
Sep 19, 2018	47.94	48.53	47.40	47.98	150,915	+0.00(+0.00%)
Sep 18, 2018	47.77	48.73	47.27	47.98	175,501	+0.37(+0.79%)
Sep 17, 2018	47.37	47.73	47.03	47.61	131,730	+0.24(+0.51%)
Sep 14, 2018	46.98	47.88	46.69	47.36	229,670	+0.38(+0.82%)
Sep 13, 2018	46.93	47.26	46.33	46.98	75,813	+0.23(+0.50%)
Sep 12, 2018	46.57	47.20	46.25	46.75	70,997	+0.09(+0.20%)
Sep 11, 2018	46.67	47.30	46.50	46.65	110,127	-0.21(-0.44%)
Sep 10, 2018	46.22	47.30	45.75	46.86	110,574	+0.78(+1.69%)
Sep 07, 2018	45.76	46.08	45.27	46.08	168,966	+0.23(+0.51%)
Sep 06, 2018	46.63	46.68	45.23	45.85	183,779	-0.65(-1.39%)
Sep 05, 2018	45.87	46.60	45.22	46.49	189,929	+0.64(+1.39%)
Sep 04, 2018	45.52	46.07	44.83	45.86	147,978	+0.34(+0.74%)
Aug 31, 2018		45.52	45.52	45.52	0	-0.09(-0.21%)
Aug 30, 2018	45.72	46.07	45.38	45.61	75,204	-0.17(-0.37%)
Aug 29, 2018	45.91	46.05	45.59	45.78	49,826	-0.14(-0.31%)
Aug 28, 2018	45.92	46.33	45.68	45.92	107,168	+0.21(+0.45%)
Aug 27, 2018	45.38	46.09	44.53	45.72	80,147	+0.39(+0.87%)
Aug 24, 2018	44.96	45.67	44.59	45.32	112,216	+0.56(+1.25%)
Aug 23, 2018	45.20	45.39	44.70	44.76	98,617	-0.47(-1.03%)
Aug 22, 2018	45.06	45.48	44.85	45.23	121,982	+0.03(+0.06%)
Aug 21, 2018	43.74	45.47	43.63	45.20	229,300	+1.66(+3.80%)
Aug 20, 2018	43.94	44.33	43.44	43.55	195,269	-0.19(-0.43%)
Aug 17, 2018	43.24	43.80	42.92	43.73	211,181	+0.46(+1.06%)
Aug 16, 2018	42.52	43.50	42.34	43.28	198,702	+0.99(+2.35%)
Aug 15, 2018	43.09	43.10	42.03	42.28	242,249	-1.01(-2.33%)
Aug 14, 2018	43.27	43.62	43.11	43.29	165,724	+0.18(+0.41%)
Aug 13, 2018	43.29	43.86	42.66	43.12	261,856	-0.17(-0.39%)
Aug 10, 2018	42.65	43.59	42.65	43.28	260,663	+0.36(+0.83%)
Aug 09, 2018	43.31	43.87	42.87	42.93	159,461	-0.39(-0.91%)
Aug 08, 2018	43.28	44.22	43.26	43.32	176,350	-0.20(-0.45%)
Aug 07, 2018	43.48	44.20	43.30	43.52	215,480	+0.12(+0.28%)
Aug 06, 2018	42.57	43.79	42.57	43.40	151,382	+0.69(+1.62%)
Aug 03, 2018	43.03	43.46	42.43	42.71	249,932	-0.34(-0.78%)
Aug 02, 2018	43.19	43.99	42.29	43.04	304,491	-0.48(-1.09%)