Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2014	39.83	40.74	39.83	40.04	108,331	+0.29(+0.73%)
Jun 30, 2014	39.39	40.02	38.93	39.75	92,095	+0.22(+0.55%)
Jun 27, 2014	38.17	39.60	38.17	39.53	425,504	+1.09(+2.83%)
Jun 26, 2014	38.75	38.75	38.25	38.45	46,541	-0.04(-0.09%)
Jun 25, 2014	38.27	38.69	38.11	38.48	77,206	-0.05(-0.12%)
Jun 24, 2014	38.63	39.02	38.49	38.53	95,260	-0.05(-0.12%)
Jun 23, 2014	39.58	39.62	38.46	38.57	81,864	-0.95(-2.41%)
Jun 20, 2014	39.31	39.66	38.76	39.52	131,981	+0.37(+0.94%)
Jun 19, 2014	38.95	39.33	38.38	39.16	64,447	+0.48(+1.25%)
Jun 18, 2014	38.23	38.82	38.09	38.67	88,709	+0.36(+0.95%)
Jun 17, 2014	37.87	38.70	37.71	38.31	86,242	+0.34(+0.91%)
Jun 16, 2014	37.87	38.32	37.67	37.97	107,855	-0.04(-0.10%)
Jun 13, 2014	38.17	38.43	37.72	38.00	89,394	-0.05(-0.12%)
Jun 12, 2014	38.17	38.66	37.95	38.05	116,490	-0.23(-0.59%)
Jun 11, 2014	38.02	38.48	37.87	38.27	146,370	+0.06(+0.17%)
Jun 10, 2014	37.99	38.31	37.69	38.21	67,331	+0.93(+2.50%)
Jun 06, 2014	36.67	37.44	36.61	37.28	78,276	+0.84(+2.31%)
Jun 05, 2014	35.41	36.54	35.21	36.44	101,714	+1.30(+3.69%)
Jun 04, 2014	35.52	35.82	34.90	35.14	187,807	-0.45(-1.27%)
Jun 03, 2014	35.56	36.24	35.39	35.59	56,778	-0.03(-0.08%)
Jun 02, 2014	36.15	36.44	35.52	35.62	58,618	-0.53(-1.48%)
May 30, 2014	36.67	36.67	36.13	36.15	103,924	-0.50(-1.36%)
May 29, 2014	36.11	36.72	35.99	36.65	94,663	+0.51(+1.40%)
May 28, 2014	36.22	36.28	35.96	36.15	108,672	-0.08(-0.22%)
May 27, 2014	36.41	37.00	36.22	36.23	161,988	+0.06(+0.18%)
May 23, 2014	35.52	36.16	36.16	36.16	100,784	+0.82(+2.33%)
May 22, 2014	35.19	35.70	34.91	35.34	28,206	+0.19(+0.54%)
May 21, 2014	36.04	36.04	34.98	35.15	81,712	-0.02(-0.05%)
May 20, 2014	35.21	35.34	34.64	35.17	179,907	-0.12(-0.33%)
May 19, 2014	34.90	35.48	34.74	35.28	67,385	+0.35(+1.01%)
May 16, 2014	34.66	35.07	34.64	34.93	63,493	+0.19(+0.55%)
May 15, 2014	35.26	35.32	34.42	34.74	114,812	-0.75(-2.12%)
May 14, 2014	36.20	36.31	35.33	35.49	94,525	-0.86(-2.37%)
May 13, 2014	36.81	37.04	36.34	36.35	60,209	-0.46(-1.25%)
May 12, 2014	36.15	37.22	36.12	36.82	149,230	+0.92(+2.57%)
May 09, 2014	35.70	36.16	35.59	35.89	88,560	+0.01(+0.03%)
May 08, 2014	35.90	36.09	35.68	35.88	142,404	+0.03(+0.09%)
May 07, 2014	35.67	35.97	35.23	35.85	127,567	+0.33(+0.93%)
May 06, 2014	35.88	36.00	35.44	35.52	130,938	-0.42(-1.16%)
May 05, 2014	35.51	36.04	35.29	35.94	88,633	+0.12(+0.33%)
May 02, 2014	35.92	36.41	35.64	35.82	88,590	-0.03(-0.08%)