Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.97	55.61	54.65	55.39	119,974	+0.82(+1.51%)
Sep 29, 2016	54.81	55.46	53.97	54.57	105,225	-0.34(-0.62%)
Sep 28, 2016	53.56	54.91	53.56	54.91	103,387	+1.21(+2.26%)
Sep 27, 2016	53.22	53.83	52.57	53.70	82,036	+0.42(+0.78%)
Sep 26, 2016	53.47	54.14	53.21	53.28	83,038	-0.43(-0.79%)
Sep 23, 2016	54.40	54.40	53.60	53.71	89,215	-0.94(-1.73%)
Sep 22, 2016	54.35	54.99	54.09	54.65	167,991	+0.79(+1.46%)
Sep 21, 2016	52.17	53.98	52.17	53.87	141,761	+1.64(+3.14%)
Sep 20, 2016	52.69	52.69	50.94	52.23	140,085	-0.36(-0.69%)
Sep 19, 2016	52.26	52.84	51.83	52.59	75,756	+0.40(+0.76%)
Sep 16, 2016	52.59	52.61	51.53	52.19	326,403	-0.33(-0.63%)
Sep 15, 2016	51.28	52.56	50.83	52.52	96,667	+1.14(+2.21%)
Sep 14, 2016	51.44	51.93	51.01	51.39	134,999	-0.05(-0.09%)
Sep 13, 2016	51.42	52.14	51.14	51.43	154,904	-0.58(-1.12%)
Sep 12, 2016	51.13	52.14	51.08	52.02	118,121	+0.82(+1.61%)
Sep 09, 2016	52.90	52.90	51.15	51.19	118,607	-1.94(-3.66%)
Sep 08, 2016	53.84	54.04	52.92	53.13	141,254	-0.68(-1.27%)
Sep 07, 2016	54.70	54.70	53.47	53.82	176,426	-0.98(-1.79%)
Sep 06, 2016	54.57	55.26	54.39	54.80	125,859	+0.33(+0.61%)
Sep 02, 2016	54.49	54.47	54.47	54.47	139,320	+0.31(+0.58%)
Sep 01, 2016	54.57	54.57	53.75	54.15	106,314	-0.24(-0.44%)
Aug 31, 2016	55.27	55.48	54.32	54.39	73,899	-1.10(-1.98%)
Aug 30, 2016	55.47	55.51	55.20	55.49	70,131	-0.01(-0.02%)
Aug 29, 2016	55.41	55.75	55.25	55.50	85,663	+0.02(+0.03%)
Aug 26, 2016	55.62	55.92	54.89	55.48	171,105	-0.02(-0.03%)
Aug 25, 2016	55.50	55.78	54.80	55.50	104,041	+0.02(+0.03%)
Aug 24, 2016	55.51	55.95	55.10	55.48	139,628	-0.21(-0.38%)
Aug 23, 2016	55.24	57.82	55.24	55.70	172,445	+0.57(+1.04%)
Aug 22, 2016	54.66	55.28	54.24	55.12	183,335	+0.39(+0.71%)
Aug 19, 2016	54.39	55.27	54.27	54.74	177,805	+0.34(+0.63%)
Aug 18, 2016	53.75	54.49	53.29	54.39	133,553	+0.83(+1.55%)
Aug 17, 2016	53.99	54.17	52.88	53.56	126,362	-0.43(-0.81%)
Aug 16, 2016	54.09	54.19	53.34	54.00	149,548	-0.19(-0.36%)
Aug 15, 2016	53.35	54.24	53.31	54.19	134,765	+0.78(+1.46%)
Aug 12, 2016	54.55	54.92	53.34	53.41	154,678	-1.18(-2.15%)
Aug 11, 2016	54.31	55.24	54.04	54.59	144,133	+0.22(+0.41%)
Aug 10, 2016	54.14	54.52	53.30	54.37	207,353	+0.21(+0.39%)
Aug 09, 2016	55.48	55.79	54.04	54.15	105,180	-1.08(-1.96%)
Aug 08, 2016	55.53	55.53	55.02	55.23	74,868	-0.30(-0.53%)
Aug 05, 2016	54.97	55.77	54.39	55.53	131,159	+0.76(+1.38%)
Aug 04, 2016	54.99	55.60	54.61	54.77	109,821	-0.34(-0.62%)
Aug 03, 2016	55.25	55.92	54.89	55.11	105,089	-0.05(-0.08%)
Aug 02, 2016	55.91	56.73	55.14	55.16	86,474	-0.77(-1.37%)
Aug 01, 2016	55.57	56.20	54.71	55.93	228,386	+0.25(+0.45%)
Jul 29, 2016	55.97	56.44	55.44	55.68	163,655	-0.53(-0.94%)
Jul 28, 2016	56.81	57.27	55.87	56.20	108,576	-1.14(-1.98%)
Jul 27, 2016	56.17	57.96	55.82	57.34	333,694	+1.76(+3.16%)
Jul 26, 2016	52.66	56.48	51.07	55.59	790,255	+7.09(+14.63%)
Jul 25, 2016	49.57	49.79	48.38	48.49	428,360	-1.20(-2.42%)
Jul 22, 2016	50.53	50.95	49.59	49.69	221,091	-1.03(-2.04%)
Jul 21, 2016	50.82	51.89	50.31	50.73	128,643	-0.17(-0.33%)
Jul 20, 2016	50.53	50.99	50.02	50.89	154,618	+0.56(+1.12%)
Jul 19, 2016	51.72	51.82	48.55	50.33	358,524	-2.94(-5.51%)
Jul 18, 2016	52.98	53.71	52.75	53.27	105,627	+0.05(+0.09%)
Jul 15, 2016	53.43	53.61	52.51	53.22	130,089	+0.08(+0.16%)
Jul 14, 2016	53.66	54.13	52.93	53.14	117,011	-0.22(-0.42%)
Jul 13, 2016	54.19	54.38	52.96	53.36	152,859	-0.74(-1.37%)
Jul 12, 2016	53.93	54.50	53.16	54.10	243,202	-0.24(-0.44%)
Jul 11, 2016	54.02	55.08	53.45	54.34	96,648	+0.73(+1.36%)
Jul 08, 2016	53.09	54.03	52.84	53.61	157,618	+0.77(+1.45%)
Jul 07, 2016	51.20	52.98	51.20	52.84	166,681	+1.56(+3.04%)
Jul 05, 2016	51.77	52.21	50.80	51.28	165,326	-0.85(-1.63%)