Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	31.02	31.13	30.53	30.74	237,260	-0.11(-0.36%)
Sep 29, 2015	30.55	31.26	30.29	30.85	312,437	+0.25(+0.81%)
Sep 28, 2015	32.12	32.71	30.60	30.60	221,771	-0.94(-3.00%)
Sep 25, 2015	31.69	31.80	31.17	31.55	89,346	+0.18(+0.59%)
Sep 24, 2015	31.68	31.69	31.27	31.36	108,775	-0.72(-2.26%)
Sep 23, 2015	32.26	32.52	31.90	32.09	112,923	-0.15(-0.46%)
Sep 22, 2015	32.45	32.74	32.20	32.23	81,480	-0.57(-1.73%)
Sep 21, 2015	32.67	33.09	32.60	32.80	48,865	+0.27(+0.82%)
Sep 18, 2015	32.98	33.56	32.43	32.54	102,406	-0.98(-2.93%)
Sep 17, 2015	33.89	34.25	33.36	33.52	68,713	-0.44(-1.30%)
Sep 16, 2015	33.69	34.18	33.58	33.96	77,904	+0.26(+0.76%)
Sep 15, 2015	32.20	33.86	32.20	33.70	93,253	+1.50(+4.67%)
Sep 14, 2015	32.80	32.80	32.10	32.20	207,350	-0.60(-1.82%)
Sep 11, 2015	33.22	35.52	32.77	32.79	164,148	-0.78(-2.32%)
Sep 10, 2015	34.25	34.31	33.56	33.57	101,703	-0.84(-2.45%)
Sep 09, 2015	35.22	35.78	34.32	34.42	96,017	-0.43(-1.24%)
Sep 08, 2015	35.07	35.12	34.51	34.85	301,175	+0.23(+0.66%)
Sep 04, 2015	34.67	34.62	34.62	34.62	118,607	-0.46(-1.31%)
Sep 03, 2015	35.07	35.79	34.66	35.08	197,153	-0.05(-0.13%)
Sep 02, 2015	35.35	35.74	34.59	35.12	198,006	+0.11(+0.31%)
Sep 01, 2015	35.55	36.47	34.87	35.01	136,408	-1.23(-3.39%)
Aug 31, 2015	34.73	36.46	34.73	36.24	251,930	+2.19(+6.44%)
Aug 28, 2015	33.57	34.71	33.57	34.05	94,280	+0.26(+0.76%)
Aug 27, 2015	33.48	34.34	32.96	33.79	135,092	+0.47(+1.40%)
Aug 26, 2015	32.99	33.56	32.76	33.33	98,669	+1.02(+3.15%)
Aug 25, 2015	33.47	33.47	32.20	32.31	132,070	-0.07(-0.23%)
Aug 24, 2015	31.81	33.95	31.81	32.38	124,110	-0.90(-2.70%)
Aug 21, 2015	32.32	34.38	32.32	33.28	127,018	+0.08(+0.25%)
Aug 20, 2015	33.94	34.86	33.18	33.20	72,946	-1.10(-3.21%)
Aug 19, 2015	34.57	34.77	33.61	34.30	87,899	-0.49(-1.40%)
Aug 18, 2015	35.03	36.53	34.50	34.78	54,087	-0.44(-1.25%)
Aug 17, 2015	35.30	35.58	34.79	35.22	144,055	-0.17(-0.49%)
Aug 14, 2015	35.39	35.67	35.13	35.40	151,247	+0.00(+0.00%)
Aug 13, 2015	35.64	35.65	35.09	35.40	190,021	-0.18(-0.52%)
Aug 12, 2015	35.61	36.58	34.98	35.58	49,298	-0.23(-0.64%)
Aug 11, 2015	35.80	36.07	35.38	35.81	138,342	-0.24(-0.66%)
Aug 10, 2015	35.19	36.39	35.16	36.05	81,053	+1.14(+3.26%)
Aug 07, 2015	34.98	35.46	34.51	34.91	73,712	-0.24(-0.68%)
Aug 06, 2015	35.07	35.39	34.56	35.15	83,691	+0.15(+0.42%)
Aug 05, 2015	34.65	35.34	34.65	35.01	61,735	+0.58(+1.67%)
Aug 04, 2015	35.02	35.41	34.26	34.43	107,701	-0.64(-1.83%)
Aug 03, 2015	36.08	36.08	34.63	35.07	82,660	-0.90(-2.49%)
Jul 31, 2015	35.84	36.40	35.39	35.97	83,293	+0.31(+0.87%)
Jul 30, 2015	35.39	35.85	35.20	35.65	108,255	+0.24(+0.67%)
Jul 29, 2015	34.94	35.81	34.72	35.42	83,877	+0.53(+1.52%)
Jul 28, 2015	34.84	35.07	34.08	34.89	107,076	+0.29(+0.85%)
Jul 27, 2015	34.39	34.95	34.08	34.59	140,922	-0.01(-0.03%)
Jul 24, 2015	34.57	34.83	33.75	34.60	155,704	+0.04(+0.11%)
Jul 23, 2015	35.22	35.63	33.97	34.57	233,899	-0.67(-1.90%)
Jul 22, 2015	37.38	37.38	34.34	35.23	407,739	-2.82(-7.41%)
Jul 21, 2015	32.30	40.06	31.99	38.05	501,063	+0.12(+0.31%)
Jul 20, 2015	37.88	38.02	37.48	37.93	179,972	+0.12(+0.31%)
Jul 17, 2015	38.23	38.29	37.59	37.81	74,515	-0.27(-0.72%)
Jul 16, 2015	38.32	38.52	38.02	38.09	42,534	+0.13(+0.34%)
Jul 15, 2015	38.39	38.61	37.91	37.96	102,474	-0.37(-0.95%)
Jul 14, 2015	37.66	38.59	37.53	38.33	87,583	+0.68(+1.80%)
Jul 13, 2015	36.77	37.69	36.56	37.65	106,393	+1.09(+2.98%)
Jul 10, 2015	36.73	36.75	36.25	36.56	102,663	+0.16(+0.45%)
Jul 09, 2015	37.12	37.16	36.19	36.40	108,323	-0.25(-0.67%)
Jul 08, 2015	37.00	37.31	36.21	36.64	102,417	-0.56(-1.50%)
Jul 07, 2015	37.51	37.52	36.94	37.20	73,061	-0.38(-1.00%)
Jul 06, 2015	37.45	38.19	37.21	37.58	55,418	-0.25(-0.65%)
Jul 02, 2015	38.21	37.82	37.82	37.82	43,500	-0.36(-0.93%)