Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.97	55.62	54.66	55.40	119,961	+0.82(+1.51%)
Sep 29, 2016	54.82	55.46	53.97	54.57	105,213	-0.34(-0.62%)
Sep 28, 2016	53.57	54.92	53.57	54.92	103,376	+1.21(+2.26%)
Sep 27, 2016	53.22	53.83	52.57	53.70	82,027	+0.42(+0.78%)
Sep 26, 2016	53.47	54.15	53.21	53.29	83,029	-0.43(-0.79%)
Sep 23, 2016	54.41	54.41	53.60	53.71	89,206	-0.94(-1.73%)
Sep 22, 2016	54.35	55.00	54.09	54.66	167,973	+0.79(+1.46%)
Sep 21, 2016	52.18	53.98	52.18	53.87	141,746	+1.64(+3.14%)
Sep 20, 2016	52.70	52.70	50.95	52.23	140,070	-0.36(-0.69%)
Sep 19, 2016	52.27	52.84	51.84	52.59	75,747	+0.40(+0.76%)
Sep 16, 2016	52.59	52.61	51.54	52.20	326,368	-0.33(-0.63%)
Sep 15, 2016	51.29	52.57	50.84	52.53	96,656	+1.14(+2.21%)
Sep 14, 2016	51.45	51.94	51.02	51.39	134,984	-0.05(-0.09%)
Sep 13, 2016	51.43	52.15	51.14	51.44	154,888	-0.58(-1.12%)
Sep 12, 2016	51.13	52.15	51.09	52.02	118,108	+0.82(+1.61%)
Sep 09, 2016	52.91	52.91	51.16	51.20	118,594	-1.94(-3.66%)
Sep 08, 2016	53.84	54.04	52.93	53.14	141,239	-0.68(-1.27%)
Sep 07, 2016	54.70	54.70	53.47	53.83	176,407	-0.98(-1.79%)
Sep 06, 2016	54.57	55.27	54.40	54.81	125,845	+0.33(+0.61%)
Sep 02, 2016	54.49	54.47	54.47	54.47	139,305	+0.31(+0.58%)
Sep 01, 2016	54.57	54.57	53.75	54.16	106,303	-0.24(-0.44%)
Aug 31, 2016	55.28	55.49	54.32	54.40	73,891	-1.10(-1.98%)
Aug 30, 2016	55.47	55.52	55.20	55.50	70,123	-0.01(-0.02%)
Aug 29, 2016	55.42	55.76	55.25	55.51	85,653	+0.02(+0.03%)
Aug 26, 2016	55.63	55.93	54.90	55.49	171,087	-0.02(-0.03%)
Aug 25, 2016	55.51	55.79	54.81	55.51	104,030	+0.02(+0.03%)
Aug 24, 2016	55.52	55.95	55.10	55.49	139,613	-0.21(-0.38%)
Aug 23, 2016	55.25	57.82	55.25	55.70	172,427	+0.57(+1.04%)
Aug 22, 2016	54.67	55.29	54.25	55.13	183,315	+0.39(+0.71%)
Aug 19, 2016	54.40	55.28	54.27	54.74	177,786	+0.34(+0.63%)
Aug 18, 2016	53.76	54.50	53.30	54.40	133,539	+0.83(+1.55%)
Aug 17, 2016	53.99	54.18	52.88	53.57	126,348	-0.43(-0.81%)
Aug 16, 2016	54.09	54.20	53.34	54.00	149,531	-0.19(-0.36%)
Aug 15, 2016	53.35	54.24	53.32	54.20	134,750	+0.78(+1.45%)
Aug 12, 2016	54.56	54.93	53.34	53.42	154,662	-1.18(-2.15%)
Aug 11, 2016	54.32	55.25	54.05	54.59	144,117	+0.22(+0.41%)
Aug 10, 2016	54.15	54.53	53.31	54.37	207,331	+0.21(+0.39%)
Aug 09, 2016	55.49	55.79	54.05	54.16	105,169	-1.08(-1.96%)
Aug 08, 2016	55.54	55.54	55.03	55.24	74,860	-0.30(-0.53%)
Aug 05, 2016	54.97	55.78	54.40	55.54	131,145	+0.76(+1.38%)
Aug 04, 2016	54.99	55.61	54.61	54.78	109,809	-0.34(-0.62%)
Aug 03, 2016	55.26	55.92	54.90	55.12	105,078	-0.05(-0.08%)
Aug 02, 2016	55.92	56.74	55.15	55.17	86,465	-0.77(-1.37%)
Aug 01, 2016	55.57	56.20	54.71	55.93	228,361	+0.25(+0.45%)
Jul 29, 2016	55.98	56.44	55.44	55.68	163,637	-0.53(-0.94%)
Jul 28, 2016	56.81	57.27	55.88	56.21	108,565	-1.14(-1.98%)
Jul 27, 2016	56.17	57.97	55.82	57.35	333,658	+1.76(+3.16%)
Jul 26, 2016	52.66	56.49	51.07	55.59	790,169	+7.09(+14.63%)
Jul 25, 2016	49.58	49.80	48.39	48.50	428,313	-1.20(-2.42%)
Jul 22, 2016	50.54	50.96	49.60	49.70	221,067	-1.03(-2.04%)
Jul 21, 2016	50.83	51.89	50.32	50.73	128,629	-0.17(-0.33%)
Jul 20, 2016	50.54	50.99	50.02	50.90	154,601	+0.56(+1.12%)
Jul 19, 2016	51.73	51.82	48.55	50.34	358,486	-2.94(-5.51%)
Jul 18, 2016	52.99	53.72	52.76	53.27	105,616	+0.05(+0.09%)
Jul 15, 2016	53.44	53.62	52.52	53.23	130,074	+0.08(+0.16%)
Jul 14, 2016	53.67	54.13	52.93	53.14	116,999	-0.22(-0.42%)
Jul 13, 2016	54.20	54.38	52.97	53.37	152,842	-0.74(-1.37%)
Jul 12, 2016	53.94	54.50	53.16	54.10	243,175	-0.24(-0.44%)
Jul 11, 2016	54.03	55.08	53.46	54.34	96,637	+0.73(+1.36%)
Jul 08, 2016	53.10	54.04	52.85	53.62	157,601	+0.77(+1.45%)
Jul 07, 2016	51.20	52.99	51.20	52.85	166,663	+1.56(+3.04%)
Jul 05, 2016	51.78	52.21	50.81	51.29	165,308	-0.85(-1.63%)