Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2016	51.72	52.14	52.14	52.14	105,763	+0.27(+0.52%)
Jun 30, 2016	50.86	51.87	50.25	51.87	230,360	+1.25(+2.46%)
Jun 29, 2016	49.86	50.71	49.46	50.62	107,756	+1.26(+2.54%)
Jun 28, 2016	50.32	50.55	49.21	49.37	111,126	-0.18(-0.37%)
Jun 27, 2016	50.57	51.31	48.96	49.55	208,372	-1.76(-3.44%)
Jun 24, 2016	50.52	52.34	49.27	51.31	489,954	-1.50(-2.83%)
Jun 23, 2016	51.84	53.13	51.68	52.81	134,860	+1.51(+2.95%)
Jun 22, 2016	51.91	51.93	51.09	51.30	87,388	-0.34(-0.66%)
Jun 21, 2016	51.68	52.03	51.15	51.64	97,850	+0.19(+0.38%)
Jun 20, 2016	51.58	52.09	51.31	51.44	122,554	+0.42(+0.83%)
Jun 17, 2016	51.17	51.61	50.37	51.02	153,143	+0.01(+0.02%)
Jun 16, 2016	50.43	51.12	49.93	51.01	84,069	+0.17(+0.33%)
Jun 15, 2016	50.30	51.60	50.30	50.84	140,848	+0.87(+1.74%)
Jun 14, 2016	49.97	50.47	49.56	49.98	130,261	-0.19(-0.39%)
Jun 13, 2016	50.40	51.10	50.10	50.17	83,779	-0.44(-0.88%)
Jun 10, 2016	50.71	51.07	49.52	50.61	101,959	-0.44(-0.87%)
Jun 09, 2016	51.20	51.21	50.66	51.06	146,644	-0.62(-1.20%)
Jun 08, 2016	50.25	52.08	50.25	51.68	156,569	+1.49(+2.96%)
Jun 07, 2016	50.36	50.66	49.94	50.19	146,364	-0.04(-0.07%)
Jun 06, 2016	50.10	50.41	49.82	50.22	128,408	+0.47(+0.95%)
Jun 03, 2016	49.98	50.10	49.36	49.75	165,990	-0.21(-0.43%)
Jun 02, 2016	49.41	49.98	49.19	49.97	83,923	+0.52(+1.05%)
Jun 01, 2016	49.27	49.67	48.64	49.45	104,897	+0.18(+0.36%)
May 31, 2016	49.29	49.87	48.99	49.27	120,508	+0.23(+0.47%)
May 27, 2016	49.08	49.04	49.04	49.04	175,262	-0.17(-0.34%)
May 26, 2016	49.22	49.64	48.91	49.21	77,482	+0.14(+0.28%)
May 25, 2016	49.78	50.07	48.95	49.07	149,723	-0.63(-1.26%)
May 24, 2016	48.18	49.76	47.97	49.70	184,662	+1.77(+3.70%)
May 23, 2016	47.50	48.32	47.22	47.92	97,974	+0.36(+0.76%)
May 20, 2016	47.29	47.65	46.98	47.56	186,419	+0.39(+0.82%)
May 19, 2016	47.65	47.75	46.86	47.18	126,970	-0.72(-1.50%)
May 18, 2016	47.19	48.64	46.69	47.90	148,262	+0.47(+0.99%)
May 17, 2016	46.97	48.27	46.73	47.43	217,488	+0.74(+1.58%)
May 16, 2016	46.19	47.23	45.72	46.69	144,151	+0.96(+2.10%)
May 13, 2016	46.25	46.55	45.69	45.73	134,202	-0.52(-1.12%)
May 12, 2016	46.16	46.47	45.64	46.24	196,691	+0.22(+0.48%)
May 11, 2016	45.54	46.34	44.29	46.02	275,369	+0.47(+1.03%)
May 10, 2016	43.76	45.91	43.68	45.55	286,694	+1.88(+4.32%)
May 09, 2016	44.12	44.53	43.51	43.67	177,936	-0.38(-0.86%)
May 06, 2016	43.75	44.25	43.61	44.04	157,893	+0.27(+0.61%)
May 05, 2016	44.01	45.12	43.60	43.78	149,421	-0.09(-0.21%)
May 04, 2016	44.23	45.21	43.82	43.87	118,804	-0.65(-1.45%)
May 03, 2016	44.69	45.44	44.04	44.52	127,267	-0.70(-1.55%)