Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.81	33.91	32.98	33.00	101,092	-0.87(-2.56%)
Sep 29, 2014	33.34	33.93	33.28	33.87	51,170	+0.13(+0.38%)
Sep 26, 2014	33.28	33.89	33.11	33.74	106,590	+0.49(+1.47%)
Sep 25, 2014	33.73	33.82	32.99	33.25	65,933	-0.62(-1.82%)
Sep 24, 2014	34.27	34.27	33.60	33.87	70,555	-0.42(-1.21%)
Sep 23, 2014	34.59	34.98	34.18	34.29	96,642	-0.48(-1.38%)
Sep 22, 2014	35.10	35.10	33.71	34.76	69,920	-0.64(-1.81%)
Sep 19, 2014	36.56	36.56	35.23	35.41	148,474	-1.06(-2.90%)
Sep 18, 2014	36.85	36.85	36.24	36.47	71,258	-0.20(-0.54%)
Sep 17, 2014	36.49	36.88	36.28	36.66	67,877	+0.17(+0.47%)
Sep 16, 2014	36.15	36.70	35.59	36.49	76,484	+0.36(+1.00%)
Sep 15, 2014	36.48	36.57	35.82	36.13	63,185	-0.51(-1.38%)
Sep 12, 2014	37.05	37.55	36.51	36.64	61,229	-0.43(-1.17%)
Sep 11, 2014	36.60	37.24	36.60	37.07	31,062	+0.27(+0.74%)
Sep 10, 2014	36.75	36.88	36.32	36.80	30,268	+0.13(+0.35%)
Sep 09, 2014	36.99	37.37	36.48	36.67	54,308	-0.27(-0.73%)
Sep 08, 2014	38.37	38.37	36.84	36.95	48,132	-0.30(-0.80%)
Sep 05, 2014	37.34	37.34	36.96	37.24	31,862	-0.24(-0.63%)
Sep 04, 2014	37.80	38.00	37.29	37.48	40,408	-0.37(-0.98%)
Sep 03, 2014	38.18	38.18	37.46	37.85	61,560	-0.14(-0.38%)
Sep 02, 2014	37.78	38.70	37.78	38.00	64,599	+0.41(+1.08%)
Aug 29, 2014	37.69	37.59	37.59	37.59	49,731	-0.09(-0.24%)
Aug 28, 2014	37.52	38.00	37.26	37.68	61,900	+0.10(+0.26%)
Aug 27, 2014	37.81	37.82	37.16	37.58	52,978	-0.05(-0.12%)
Aug 26, 2014	37.46	37.79	37.46	37.62	119,874	+0.33(+0.87%)
Aug 25, 2014	37.59	37.59	37.15	37.30	71,901	+0.05(+0.12%)
Aug 22, 2014	37.37	37.60	36.75	37.25	74,678	-0.05(-0.13%)
Aug 21, 2014	37.21	37.70	36.85	37.30	129,557	+0.16(+0.43%)
Aug 20, 2014	37.31	37.34	37.08	37.14	47,712	-0.37(-0.98%)
Aug 19, 2014	37.45	37.91	37.39	37.51	78,151	+0.04(+0.11%)
Aug 18, 2014	37.05	37.72	37.02	37.47	119,719	+0.76(+2.07%)
Aug 15, 2014	37.21	37.28	35.98	36.71	168,602	-0.16(-0.44%)
Aug 14, 2014	36.86	37.18	36.51	36.87	97,619	-0.07(-0.20%)
Aug 13, 2014	36.82	37.21	36.79	36.95	193,721	+0.16(+0.44%)
Aug 12, 2014	36.79	37.33	36.45	36.78	100,015	-0.20(-0.54%)
Aug 11, 2014	36.88	37.41	36.82	36.98	95,973	+0.20(+0.54%)
Aug 08, 2014	36.38	36.99	36.29	36.78	82,214	+0.41(+1.12%)
Aug 07, 2014	36.27	36.68	35.96	36.38	113,699	+0.29(+0.80%)
Aug 06, 2014	35.44	36.30	35.44	36.09	80,973	+0.41(+1.14%)
Aug 05, 2014	34.96	35.81	34.85	35.68	92,132	+0.54(+1.54%)
Aug 04, 2014	35.03	35.36	34.78	35.14	84,395	+0.22(+0.62%)
Aug 01, 2014	35.19	35.35	34.74	34.92	123,991	-0.16(-0.46%)
Jul 31, 2014	35.65	35.65	34.68	35.08	194,149	-0.77(-2.14%)
Jul 30, 2014	36.11	36.11	35.65	35.85	89,274	-0.06(-0.18%)
Jul 29, 2014	36.06	36.27	35.79	35.92	66,270	-0.13(-0.35%)
Jul 28, 2014	36.29	36.36	35.63	36.04	96,586	-0.32(-0.87%)
Jul 25, 2014	36.09	36.42	35.91	36.36	133,990	-0.09(-0.25%)
Jul 24, 2014	37.06	37.11	36.37	36.45	78,341	-0.57(-1.54%)
Jul 23, 2014	36.56	37.18	36.21	37.02	204,358	+0.67(+1.84%)
Jul 22, 2014	36.42	37.77	36.10	36.35	336,489	+0.29(+0.80%)
Jul 21, 2014	37.03	37.48	36.03	36.06	165,540	-1.17(-3.15%)
Jul 18, 2014	36.20	37.31	36.15	37.23	81,591	+0.97(+2.66%)
Jul 17, 2014	36.94	37.19	36.11	36.27	91,847	-0.97(-2.62%)
Jul 16, 2014	37.19	37.66	36.90	37.24	67,402	+0.09(+0.24%)
Jul 15, 2014	37.63	37.64	37.02	37.15	62,322	-0.49(-1.29%)
Jul 14, 2014	38.05	38.05	37.41	37.64	71,761	-0.04(-0.10%)
Jul 11, 2014	37.31	37.83	37.15	37.68	71,170	+0.19(+0.51%)
Jul 10, 2014	37.58	37.74	37.01	37.49	89,123	-0.57(-1.49%)
Jul 09, 2014	38.29	38.46	37.95	38.05	81,743	-0.15(-0.40%)
Jul 08, 2014	38.58	38.58	37.96	38.21	222,316	-0.50(-1.28%)
Jul 07, 2014	39.57	39.89	38.66	38.70	115,770	-1.01(-2.55%)
Jul 03, 2014	39.67	39.72	39.72	39.72	81,540	+0.13(+0.32%)
Jul 02, 2014	39.81	40.13	39.19	39.59	146,823	-0.31(-0.77%)