Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	37.83	37.73	37.73	37.73	49,546	-0.09(-0.24%)
Aug 28, 2014	37.66	38.14	37.40	37.82	61,669	+0.10(+0.26%)
Aug 27, 2014	37.96	37.96	37.30	37.72	52,780	-0.05(-0.12%)
Aug 26, 2014	37.60	37.93	37.60	37.76	119,428	+0.33(+0.87%)
Aug 25, 2014	37.73	37.73	37.29	37.44	71,633	+0.05(+0.12%)
Aug 22, 2014	37.51	37.74	36.88	37.39	74,400	-0.05(-0.13%)
Aug 21, 2014	37.35	37.84	36.99	37.44	129,075	+0.16(+0.43%)
Aug 20, 2014	37.45	37.48	37.22	37.28	47,534	-0.37(-0.98%)
Aug 19, 2014	37.59	38.06	37.53	37.65	77,859	+0.04(+0.11%)
Aug 18, 2014	37.19	37.86	37.16	37.61	119,273	+0.76(+2.07%)
Aug 15, 2014	37.35	37.42	36.11	36.85	167,974	-0.16(-0.44%)
Aug 14, 2014	37.00	37.32	36.65	37.01	97,255	-0.07(-0.20%)
Aug 13, 2014	36.96	37.35	36.93	37.08	192,999	+0.16(+0.44%)
Aug 12, 2014	36.93	37.47	36.58	36.92	99,642	-0.20(-0.54%)
Aug 11, 2014	37.02	37.55	36.96	37.12	95,616	+0.20(+0.54%)
Aug 08, 2014	36.52	37.13	36.43	36.92	81,908	+0.41(+1.12%)
Aug 07, 2014	36.40	36.81	36.09	36.51	113,275	+0.29(+0.80%)
Aug 06, 2014	35.57	36.44	35.57	36.22	80,671	+0.41(+1.14%)
Aug 05, 2014	35.09	35.94	34.98	35.81	91,788	+0.54(+1.54%)
Aug 04, 2014	35.16	35.49	34.91	35.27	84,081	+0.22(+0.62%)
Aug 01, 2014	35.32	35.48	34.87	35.05	123,529	-0.16(-0.46%)
Jul 31, 2014	35.79	35.79	34.81	35.22	193,426	-0.77(-2.14%)
Jul 30, 2014	36.25	36.25	35.79	35.99	88,942	-0.06(-0.18%)
Jul 29, 2014	36.19	36.40	35.93	36.05	66,023	-0.13(-0.35%)
Jul 28, 2014	36.42	36.49	35.76	36.18	96,227	-0.32(-0.87%)
Jul 25, 2014	36.22	36.56	36.04	36.49	133,491	-0.09(-0.25%)
Jul 24, 2014	37.20	37.25	36.50	36.58	78,049	-0.57(-1.54%)
Jul 23, 2014	36.70	37.32	36.35	37.15	203,596	+0.67(+1.84%)
Jul 22, 2014	36.56	37.92	36.24	36.48	335,235	+0.29(+0.80%)
Jul 21, 2014	37.17	37.62	36.17	36.19	164,924	-1.18(-3.15%)
Jul 18, 2014	36.34	37.45	36.28	37.37	81,287	+0.97(+2.66%)
Jul 17, 2014	37.07	37.33	36.25	36.40	91,505	-0.98(-2.62%)
Jul 16, 2014	37.33	37.80	37.04	37.38	67,151	+0.09(+0.24%)
Jul 15, 2014	37.77	37.78	37.15	37.29	62,089	-0.49(-1.30%)
Jul 14, 2014	38.19	38.19	37.55	37.78	71,493	-0.04(-0.10%)
Jul 11, 2014	37.44	37.97	37.29	37.82	70,905	+0.19(+0.51%)
Jul 10, 2014	37.72	37.88	37.15	37.63	88,791	-0.57(-1.49%)
Jul 09, 2014	38.43	38.60	38.09	38.20	81,438	-0.15(-0.40%)
Jul 08, 2014	38.72	38.72	38.10	38.35	221,488	-0.50(-1.28%)
Jul 07, 2014	39.72	40.04	38.80	38.85	115,338	-1.01(-2.55%)
Jul 03, 2014	39.82	39.86	39.86	39.86	81,236	+0.13(+0.32%)
Jul 02, 2014	39.96	40.28	39.34	39.74	146,276	-0.31(-0.77%)
Jul 01, 2014	39.84	40.74	39.84	40.04	108,319	+0.29(+0.73%)
Jun 30, 2014	39.39	40.03	38.93	39.75	92,085	+0.22(+0.55%)
Jun 27, 2014	38.18	39.60	38.18	39.54	425,458	+1.09(+2.83%)
Jun 26, 2014	38.75	38.75	38.25	38.45	46,536	-0.04(-0.09%)
Jun 25, 2014	38.27	38.69	38.12	38.49	77,198	-0.05(-0.12%)
Jun 24, 2014	38.63	39.03	38.50	38.53	95,250	-0.05(-0.12%)
Jun 23, 2014	39.58	39.63	38.46	38.58	81,856	-0.95(-2.41%)
Jun 20, 2014	39.31	39.66	38.77	39.53	131,966	+0.37(+0.94%)
Jun 19, 2014	38.96	39.34	38.38	39.16	64,440	+0.48(+1.25%)
Jun 18, 2014	38.23	38.83	38.10	38.68	88,699	+0.36(+0.95%)
Jun 17, 2014	37.87	38.70	37.71	38.31	86,233	+0.34(+0.91%)
Jun 16, 2014	37.87	38.32	37.67	37.97	107,844	-0.04(-0.10%)
Jun 13, 2014	38.17	38.43	37.73	38.01	89,384	-0.05(-0.12%)
Jun 12, 2014	38.18	38.66	37.95	38.05	116,477	-0.23(-0.59%)
Jun 11, 2014	38.02	38.49	37.87	38.28	146,354	+0.06(+0.17%)
Jun 10, 2014	38.00	38.31	37.69	38.21	67,323	+0.93(+2.50%)
Jun 06, 2014	36.67	37.44	36.61	37.28	78,267	+0.84(+2.31%)
Jun 05, 2014	35.42	36.55	35.22	36.44	101,703	+1.30(+3.69%)
Jun 04, 2014	35.52	35.82	34.91	35.14	187,787	-0.45(-1.27%)
Jun 03, 2014	35.56	36.25	35.40	35.60	56,772	-0.03(-0.08%)