Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.94	34.03	33.10	33.12	100,727	-0.87(-2.57%)
Sep 29, 2014	33.46	34.06	33.40	33.99	50,985	+0.13(+0.38%)
Sep 26, 2014	33.40	34.01	33.23	33.86	106,205	+0.49(+1.47%)
Sep 25, 2014	33.86	33.95	33.11	33.37	65,695	-0.62(-1.82%)
Sep 24, 2014	34.39	34.39	33.72	33.99	70,300	-0.42(-1.21%)
Sep 23, 2014	34.72	35.10	34.30	34.41	96,292	-0.48(-1.38%)
Sep 22, 2014	35.23	35.23	33.83	34.89	69,667	-0.64(-1.81%)
Sep 19, 2014	36.69	36.69	35.35	35.54	147,937	-1.06(-2.90%)
Sep 18, 2014	36.99	36.99	36.37	36.60	71,000	-0.20(-0.54%)
Sep 17, 2014	36.63	37.02	36.42	36.80	67,632	+0.17(+0.47%)
Sep 16, 2014	36.28	36.83	35.72	36.63	76,207	+0.36(+1.00%)
Sep 15, 2014	36.61	36.71	35.95	36.26	62,956	-0.51(-1.38%)
Sep 12, 2014	37.19	37.69	36.64	36.77	61,007	-0.44(-1.17%)
Sep 11, 2014	36.73	37.38	36.73	37.21	30,949	+0.27(+0.74%)
Sep 10, 2014	36.88	37.02	36.45	36.93	30,159	+0.13(+0.35%)
Sep 09, 2014	37.13	37.50	36.61	36.81	54,112	-0.27(-0.73%)
Sep 08, 2014	38.51	38.51	36.97	37.08	47,958	-0.30(-0.80%)
Sep 05, 2014	37.48	37.48	37.10	37.38	31,747	-0.24(-0.63%)
Sep 04, 2014	37.93	38.14	37.42	37.62	40,262	-0.37(-0.98%)
Sep 03, 2014	38.31	38.31	37.60	37.99	61,338	-0.15(-0.38%)
Sep 02, 2014	37.92	38.84	37.92	38.13	64,366	+0.41(+1.08%)
Aug 29, 2014	37.82	37.72	37.72	37.72	49,551	-0.09(-0.24%)
Aug 28, 2014	37.66	38.13	37.40	37.82	61,676	+0.10(+0.26%)
Aug 27, 2014	37.95	37.96	37.29	37.72	52,786	-0.05(-0.12%)
Aug 26, 2014	37.60	37.92	37.60	37.76	119,440	+0.33(+0.87%)
Aug 25, 2014	37.72	37.72	37.29	37.43	71,641	+0.05(+0.12%)
Aug 22, 2014	37.51	37.74	36.88	37.39	74,408	-0.05(-0.13%)
Aug 21, 2014	37.34	37.83	36.99	37.44	129,089	+0.16(+0.43%)
Aug 20, 2014	37.44	37.48	37.22	37.28	47,539	-0.37(-0.98%)
Aug 19, 2014	37.59	38.05	37.52	37.65	77,868	+0.04(+0.11%)
Aug 18, 2014	37.19	37.86	37.15	37.61	119,286	+0.76(+2.07%)
Aug 15, 2014	37.34	37.42	36.11	36.84	167,992	-0.16(-0.44%)
Aug 14, 2014	37.00	37.32	36.64	37.01	97,266	-0.07(-0.20%)
Aug 13, 2014	36.95	37.34	36.93	37.08	193,020	+0.16(+0.44%)
Aug 12, 2014	36.93	37.46	36.58	36.92	99,653	-0.20(-0.54%)
Aug 11, 2014	37.02	37.54	36.95	37.12	95,626	+0.20(+0.54%)
Aug 08, 2014	36.52	37.13	36.42	36.92	81,917	+0.41(+1.12%)
Aug 07, 2014	36.40	36.81	36.09	36.51	113,288	+0.29(+0.80%)
Aug 06, 2014	35.57	36.44	35.57	36.22	80,680	+0.41(+1.14%)
Aug 05, 2014	35.09	35.94	34.98	35.81	91,798	+0.54(+1.54%)
Aug 04, 2014	35.16	35.48	34.90	35.27	84,090	+0.22(+0.62%)
Aug 01, 2014	35.32	35.48	34.87	35.05	123,543	-0.16(-0.46%)
Jul 31, 2014	35.78	35.78	34.80	35.21	193,447	-0.77(-2.14%)
Jul 30, 2014	36.24	36.24	35.78	35.98	88,951	-0.06(-0.18%)
Jul 29, 2014	36.19	36.40	35.92	36.05	66,030	-0.13(-0.35%)
Jul 28, 2014	36.42	36.49	35.76	36.17	96,237	-0.32(-0.87%)
Jul 25, 2014	36.22	36.55	36.04	36.49	133,505	-0.09(-0.25%)
Jul 24, 2014	37.20	37.24	36.50	36.58	78,057	-0.57(-1.54%)
Jul 23, 2014	36.70	37.31	36.34	37.15	203,618	+0.67(+1.84%)
Jul 22, 2014	36.55	37.91	36.24	36.48	335,272	+0.29(+0.80%)
Jul 21, 2014	37.17	37.61	36.16	36.19	164,942	-1.18(-3.15%)
Jul 18, 2014	36.34	37.45	36.28	37.37	81,296	+0.97(+2.66%)
Jul 17, 2014	37.07	37.32	36.24	36.40	91,515	-0.98(-2.62%)
Jul 16, 2014	37.32	37.79	37.03	37.38	67,159	+0.09(+0.24%)
Jul 15, 2014	37.77	37.78	37.15	37.29	62,096	-0.49(-1.30%)
Jul 14, 2014	38.18	38.18	37.55	37.78	71,501	-0.04(-0.10%)
Jul 11, 2014	37.44	37.97	37.29	37.81	70,913	+0.19(+0.51%)
Jul 10, 2014	37.71	37.88	37.14	37.62	88,800	-0.57(-1.49%)
Jul 09, 2014	38.43	38.60	38.08	38.19	81,447	-0.15(-0.40%)
Jul 08, 2014	38.72	38.72	38.09	38.35	221,512	-0.50(-1.28%)
Jul 07, 2014	39.71	40.03	38.80	38.84	115,351	-1.01(-2.55%)
Jul 03, 2014	39.81	39.86	39.86	39.86	81,245	+0.13(+0.32%)
Jul 02, 2014	39.96	40.28	39.33	39.73	146,291	-0.31(-0.77%)