Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	38.96	40.06	38.74	39.95	290,066	+1.14(+2.94%)
Feb 26, 2016	36.88	38.87	36.88	38.81	308,569	+1.92(+5.21%)
Feb 25, 2016	36.92	37.16	35.47	36.88	216,339	+0.00(+0.00%)
Feb 24, 2016	36.32	36.92	35.18	36.88	265,860	+0.78(+2.17%)
Feb 23, 2016	33.02	37.82	33.02	36.10	354,240	+0.86(+2.45%)
Feb 22, 2016	34.70	35.43	34.48	35.24	181,306	+0.80(+2.32%)
Feb 19, 2016	34.46	34.46	34.11	34.44	112,061	-0.17(-0.51%)
Feb 18, 2016	35.18	35.39	34.46	34.61	103,692	-0.51(-1.44%)
Feb 17, 2016	35.73	35.73	34.90	35.12	252,359	-0.33(-0.93%)
Feb 16, 2016	35.57	35.73	34.82	35.45	115,886	+0.34(+0.97%)
Feb 12, 2016	34.45	35.11	35.11	35.11	76,645	+0.86(+2.50%)
Feb 11, 2016	33.77	34.66	33.63	34.25	74,946	-0.13(-0.37%)
Feb 10, 2016	34.28	34.52	33.62	34.38	111,810	+0.33(+0.97%)
Feb 09, 2016	33.77	34.50	33.69	34.05	59,362	-0.19(-0.56%)
Feb 08, 2016	33.64	34.46	33.37	34.24	66,364	+0.11(+0.32%)
Feb 05, 2016	33.78	34.44	33.65	34.13	123,744	+0.25(+0.73%)
Feb 04, 2016	33.72	34.14	33.50	33.89	109,761	+0.08(+0.24%)
Feb 03, 2016	34.37	34.37	32.92	33.80	63,357	-0.15(-0.43%)
Feb 02, 2016	33.87	34.26	33.49	33.95	116,560	-0.40(-1.15%)
Feb 01, 2016	33.94	34.58	33.71	34.35	88,259	+0.04(+0.11%)
Jan 29, 2016	33.49	34.45	30.43	34.31	117,642	+1.05(+3.15%)
Jan 28, 2016	33.32	33.46	32.71	33.26	98,281	+0.39(+1.18%)
Jan 27, 2016	33.36	33.79	32.75	32.87	108,619	-0.64(-1.92%)
Jan 26, 2016	32.19	33.56	32.19	33.52	173,676	+1.51(+4.71%)
Jan 25, 2016	32.21	32.33	31.37	32.01	176,821	-0.57(-1.75%)
Jan 22, 2016	32.83	33.39	32.06	32.58	132,123	+0.29(+0.91%)
Jan 21, 2016	32.47	33.04	31.88	32.29	121,034	-0.16(-0.48%)
Jan 20, 2016	31.46	32.80	30.89	32.44	145,293	+0.63(+1.97%)
Jan 19, 2016	32.64	32.64	31.48	31.82	220,380	-0.59(-1.82%)
Jan 15, 2016	31.33	32.41	32.41	32.41	94,693	+0.05(+0.14%)
Jan 14, 2016	31.77	32.81	31.26	32.36	138,331	+0.83(+2.63%)
Jan 13, 2016	33.11	33.27	31.35	31.53	125,453	-1.43(-4.33%)
Jan 12, 2016	33.45	33.55	32.54	32.96	109,847	-0.27(-0.80%)
Jan 11, 2016	33.28	33.45	32.64	33.22	115,265	+0.18(+0.56%)
Jan 08, 2016	33.93	33.93	32.92	33.04	139,614	-0.78(-2.31%)
Jan 07, 2016	34.39	34.56	33.73	33.82	139,702	-1.29(-3.67%)
Jan 06, 2016	35.26	35.41	34.66	35.11	120,726	-0.59(-1.65%)
Jan 05, 2016	36.36	36.36	35.07	35.70	89,569	-0.63(-1.75%)
Jan 04, 2016	36.87	36.99	36.18	36.33	162,771	-1.10(-2.95%)
Dec 31, 2015	37.57	37.44	37.44	37.44	97,628	-0.30(-0.80%)
Dec 30, 2015	37.66	37.93	37.41	37.74	54,868	-0.01(-0.02%)
Dec 29, 2015	37.71	38.02	37.24	37.75	68,599	+0.22(+0.59%)
Dec 28, 2015	38.00	38.06	37.18	37.53	111,255	-0.62(-1.62%)
Dec 24, 2015	38.40	38.14	38.14	38.14	45,770	-0.33(-0.86%)
Dec 23, 2015	37.02	38.59	37.02	38.48	150,646	+1.73(+4.71%)
Dec 22, 2015	35.67	36.76	35.20	36.75	121,953	+1.20(+3.36%)
Dec 21, 2015	35.46	35.63	34.91	35.55	86,887	+0.39(+1.10%)
Dec 18, 2015	35.87	36.10	35.15	35.16	298,869	-0.80(-2.22%)
Dec 17, 2015	36.59	36.97	35.81	35.96	122,008	-0.60(-1.64%)
Dec 16, 2015	35.96	37.11	35.85	36.56	177,766	+0.71(+1.98%)
Dec 15, 2015	36.08	36.50	35.33	35.85	163,030	-0.11(-0.31%)
Dec 14, 2015	35.71	36.32	35.12	35.96	97,554	+0.31(+0.88%)
Dec 11, 2015	35.54	36.62	35.49	35.65	104,946	-0.60(-1.65%)
Dec 10, 2015	36.65	37.02	35.94	36.25	148,123	-0.53(-1.45%)
Dec 09, 2015	36.12	38.46	36.12	36.78	203,823	+0.67(+1.86%)
Dec 08, 2015	35.97	36.24	35.59	36.11	195,706	-0.27(-0.73%)
Dec 07, 2015	37.24	37.34	36.32	36.38	279,508	-0.90(-2.42%)
Dec 04, 2015	36.35	37.39	35.83	37.28	184,822	+1.32(+3.66%)
Dec 03, 2015	37.09	37.09	35.65	35.96	103,794	-0.81(-2.20%)
Dec 02, 2015	36.98	37.25	36.49	36.77	63,854	-0.15(-0.40%)