Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	38.78	39.12	38.29	38.80	114,829	-0.10(-0.26%)
Feb 26, 2015	38.80	39.02	38.68	38.90	172,660	+0.11(+0.28%)
Feb 25, 2015	38.59	39.44	38.38	38.79	153,475	+0.34(+0.87%)
Feb 24, 2015	37.20	38.83	36.74	38.46	306,691	+2.73(+7.64%)
Feb 23, 2015	35.57	35.76	35.16	35.73	138,067	+0.10(+0.28%)
Feb 20, 2015	35.69	35.94	35.25	35.63	164,556	-0.06(-0.18%)
Feb 19, 2015	35.13	35.74	34.89	35.69	99,940	+0.32(+0.90%)
Feb 18, 2015	34.76	35.43	34.76	35.37	152,108	+0.34(+0.96%)
Feb 17, 2015	34.79	35.16	34.67	35.04	157,501	+0.12(+0.34%)
Feb 13, 2015	34.87	34.92	34.92	34.92	88,840	+0.05(+0.16%)
Feb 12, 2015	35.25	35.25	34.64	34.87	122,320	-0.01(-0.03%)
Feb 11, 2015	34.21	35.06	33.89	34.87	129,412	+0.53(+1.53%)
Feb 10, 2015	34.77	34.77	33.80	34.35	111,459	-0.07(-0.21%)
Feb 09, 2015	33.60	34.72	33.60	34.42	48,682	-0.12(-0.34%)
Feb 06, 2015	34.42	34.91	33.74	34.54	80,946	+0.18(+0.53%)
Feb 05, 2015	33.87	34.48	33.31	34.36	74,070	+0.59(+1.75%)
Feb 04, 2015	34.10	34.43	33.42	33.77	80,924	-0.62(-1.79%)
Feb 03, 2015	33.61	34.57	33.61	34.38	83,479	+1.09(+3.27%)
Feb 02, 2015	32.44	33.38	32.21	33.30	61,445	+1.03(+3.21%)
Jan 30, 2015	32.54	32.95	31.99	32.26	101,775	-0.54(-1.63%)
Jan 29, 2015	32.29	32.83	31.87	32.80	73,335	+0.63(+1.95%)
Jan 28, 2015	33.19	33.19	31.86	32.17	54,689	-0.72(-2.18%)
Jan 27, 2015	33.26	33.50	32.69	32.89	71,581	-1.00(-2.95%)
Jan 26, 2015	33.66	34.02	33.44	33.89	69,997	+0.37(+1.11%)
Jan 23, 2015	33.31	33.78	32.90	33.51	77,556	+0.31(+0.93%)
Jan 22, 2015	32.19	33.40	31.99	33.21	97,679	+1.18(+3.68%)
Jan 21, 2015	31.83	32.36	31.73	32.03	73,379	+0.21(+0.66%)
Jan 20, 2015	32.35	32.35	31.53	31.82	42,290	-0.12(-0.37%)
Jan 16, 2015	31.04	31.97	30.76	31.93	109,614	+0.81(+2.59%)
Jan 15, 2015	32.52	32.64	30.87	31.13	90,001	-1.31(-4.03%)
Jan 14, 2015	32.22	32.71	32.02	32.43	85,134	-0.32(-0.97%)
Jan 13, 2015	32.79	33.47	32.15	32.75	100,809	+0.29(+0.89%)
Jan 12, 2015	33.28	33.28	32.22	32.46	89,513	-0.82(-2.45%)
Jan 09, 2015	33.43	33.50	33.14	33.28	178,136	-0.12(-0.35%)
Jan 08, 2015	33.50	34.08	32.88	33.40	213,416	+0.21(+0.63%)
Jan 07, 2015	33.46	33.55	32.66	33.19	97,096	+0.08(+0.25%)
Jan 06, 2015	34.09	34.09	32.78	33.11	73,083	-0.83(-2.43%)
Jan 05, 2015	34.81	34.81	33.61	33.93	57,258	-1.21(-3.43%)
Jan 02, 2015	35.85	35.85	34.56	35.14	100,353	-0.53(-1.48%)
Dec 31, 2014	36.52	35.66	35.66	35.66	40,782	-0.67(-1.85%)
Dec 30, 2014	36.34	36.67	35.79	36.34	48,677	-0.01(-0.03%)
Dec 29, 2014	36.31	36.69	36.04	36.34	37,502	+0.12(+0.33%)
Dec 26, 2014	35.95	36.58	35.91	36.23	63,286	+0.51(+1.42%)
Dec 24, 2014	35.70	35.72	35.72	35.72	27,776	+0.16(+0.46%)
Dec 23, 2014	35.08	35.63	34.67	35.55	83,351	+0.73(+2.11%)
Dec 22, 2014	34.88	35.01	34.49	34.82	62,978	+0.05(+0.13%)
Dec 19, 2014	35.00	35.34	34.30	34.77	241,793	-0.30(-0.85%)
Dec 18, 2014	35.03	35.20	34.09	35.07	63,541	+0.54(+1.55%)
Dec 17, 2014	33.07	34.58	32.85	34.54	73,894	+1.43(+4.33%)
Dec 16, 2014	33.00	34.05	33.00	33.11	95,245	+0.08(+0.25%)
Dec 15, 2014	33.70	33.78	32.91	33.02	62,809	-0.15(-0.46%)
Dec 12, 2014	33.29	33.75	33.09	33.18	57,984	-0.54(-1.59%)
Dec 11, 2014	34.29	34.59	33.67	33.71	56,939	-0.32(-0.93%)
Dec 10, 2014	35.07	35.51	33.86	34.03	62,732	-1.29(-3.65%)
Dec 09, 2014	34.35	35.56	34.00	35.32	84,768	+0.82(+2.37%)
Dec 08, 2014	35.11	35.83	34.44	34.50	96,831	-0.77(-2.19%)
Dec 05, 2014	34.96	35.52	34.89	35.27	112,146	+0.30(+0.86%)
Dec 04, 2014	35.26	35.45	34.55	34.97	81,804	-0.26(-0.75%)
Dec 03, 2014	34.78	35.68	34.78	35.24	76,543	+0.36(+1.04%)
Dec 02, 2014	34.46	35.45	34.37	34.87	76,240	+0.56(+1.64%)