Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	33.19	33.85	33.19	33.41	72,176	-0.48(-1.43%)
Jan 30, 2014	33.68	34.08	33.42	33.90	88,530	+0.36(+1.07%)
Jan 29, 2014	33.62	33.95	33.09	33.54	54,068	-0.43(-1.27%)
Jan 28, 2014	33.52	34.00	33.49	33.97	113,237	+0.58(+1.75%)
Jan 27, 2014	33.99	34.18	33.16	33.38	55,204	-0.33(-0.99%)
Jan 24, 2014	34.62	34.68	32.97	33.72	113,550	-1.21(-3.47%)
Jan 23, 2014	34.94	35.33	34.59	34.93	67,416	-0.09(-0.26%)
Jan 22, 2014	35.62	35.62	34.78	35.02	102,427	-0.59(-1.66%)
Jan 21, 2014	35.97	36.26	35.11	35.61	104,280	-0.23(-0.65%)
Jan 17, 2014	35.93	35.85	35.85	35.85	132,827	-0.09(-0.25%)
Jan 16, 2014	35.25	36.20	35.12	35.94	130,292	+0.52(+1.47%)
Jan 15, 2014	33.88	35.47	33.88	35.41	140,921	+1.54(+4.53%)
Jan 14, 2014	33.33	34.13	32.72	33.88	79,121	+0.62(+1.86%)
Jan 13, 2014	33.39	33.44	32.80	33.26	79,095	-0.27(-0.80%)
Jan 10, 2014	33.45	33.62	33.15	33.53	58,171	+0.09(+0.27%)
Jan 09, 2014	33.39	33.65	32.77	33.44	61,382	+0.17(+0.51%)
Jan 08, 2014	33.20	33.33	32.83	33.27	99,932	+0.12(+0.35%)
Jan 07, 2014	32.89	33.57	32.89	33.15	79,344	+0.47(+1.43%)
Jan 06, 2014	33.44	33.44	32.57	32.68	75,215	-0.69(-2.07%)
Jan 03, 2014	33.52	34.17	33.08	33.38	64,093	-0.15(-0.46%)
Jan 02, 2014	34.68	34.68	33.32	33.53	91,885	-1.17(-3.37%)
Dec 31, 2013	33.98	34.70	34.70	34.70	113,900	+0.73(+2.14%)
Dec 30, 2013	33.82	34.22	33.66	33.97	42,315	+0.17(+0.50%)
Dec 27, 2013	34.17	34.17	33.56	33.80	103,859	-0.23(-0.69%)
Dec 26, 2013	34.08	34.44	33.70	34.03	79,206	-0.14(-0.42%)
Dec 24, 2013	34.07	34.45	33.80	34.17	34,502	+0.16(+0.48%)
Dec 23, 2013	33.80	34.13	33.66	34.01	63,459	+0.27(+0.80%)
Dec 20, 2013	33.27	34.00	33.00	33.74	258,115	+0.64(+1.93%)
Dec 19, 2013	33.07	33.23	32.55	33.11	62,897	-0.11(-0.32%)
Dec 18, 2013	33.05	33.32	32.40	33.21	70,335	+0.18(+0.54%)
Dec 17, 2013	32.87	33.09	32.59	33.03	39,904	-0.06(-0.19%)
Dec 16, 2013	32.52	33.33	32.48	33.10	49,571	+0.66(+2.05%)
Dec 13, 2013	32.18	32.91	32.09	32.43	76,540	+0.29(+0.89%)
Dec 12, 2013	31.89	32.30	31.62	32.15	64,134	+0.24(+0.76%)
Dec 11, 2013	32.30	32.45	31.52	31.90	57,799	-0.49(-1.50%)
Dec 10, 2013	32.73	33.12	32.17	32.39	64,147	-0.38(-1.15%)
Dec 09, 2013	32.67	33.21	32.43	32.76	49,446	+0.11(+0.33%)
Dec 06, 2013	32.50	33.15	32.40	32.66	0	+0.57(+1.76%)
Dec 05, 2013	32.27	32.97	31.97	32.09	0	-0.21(-0.64%)
Dec 04, 2013	32.42	33.04	31.74	32.30	0	-0.19(-0.58%)
Dec 03, 2013	32.44	32.94	32.26	32.49	0	-0.09(-0.28%)
Dec 02, 2013	32.76	33.00	32.28	32.58	82,456	-0.30(-0.90%)
Nov 29, 2013	32.81	33.08	32.62	32.87	0	+0.31(+0.97%)
Nov 27, 2013	32.16	32.85	32.16	32.56	0	+0.43(+1.34%)
Nov 26, 2013	31.38	32.45	31.27	32.13	0	+0.93(+2.99%)
Nov 25, 2013	31.10	31.69	31.08	31.19	45,231	+0.23(+0.75%)
Nov 22, 2013	30.77	31.32	30.66	30.96	0	+0.30(+0.97%)
Nov 21, 2013	30.42	30.90	30.12	30.66	46,958	+0.38(+1.25%)
Nov 20, 2013	30.43	30.58	29.98	30.29	0	+0.08(+0.27%)
Nov 19, 2013	30.60	30.72	30.03	30.20	42,547	-0.37(-1.20%)
Nov 18, 2013	30.49	31.17	30.36	30.57	0	+0.13(+0.44%)
Nov 15, 2013	30.47	30.80	30.14	30.44	0	-0.01(-0.03%)
Nov 14, 2013	30.49	31.10	30.33	30.45	0	-0.13(-0.44%)
Nov 13, 2013	30.22	30.69	30.10	30.58	0	+0.31(+1.01%)
Nov 12, 2013	30.12	30.46	29.85	30.28	0	+0.13(+0.42%)
Nov 11, 2013	30.56	30.57	29.92	30.15	0	-0.36(-1.18%)
Nov 08, 2013	29.89	30.58	29.89	30.51	0	+0.65(+2.17%)
Nov 07, 2013	30.36	30.52	29.85	29.86	49,654	-0.40(-1.31%)
Nov 06, 2013	30.70	30.70	30.13	30.26	28,206	-0.23(-0.76%)
Nov 05, 2013	30.39	30.80	30.22	30.49	0	-0.14(-0.47%)
Nov 04, 2013	30.31	30.82	29.89	30.63	65,521	+0.56(+1.85%)