Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.42	54.42	54.42	0	+0.57(+1.05%)
Dec 28, 2017	53.25	54.00	52.95	53.85	152,058	+0.60(+1.12%)
Dec 27, 2017	53.15	53.40	52.81	53.26	83,565	+0.25(+0.47%)
Dec 26, 2017	53.30	53.34	52.67	53.01	61,113	-0.31(-0.58%)
Dec 22, 2017	52.93	53.65	52.27	53.31	110,593	+0.37(+0.70%)
Dec 21, 2017	51.60	53.16	51.03	52.94	150,996	+1.54(+3.00%)
Dec 20, 2017	51.81	51.97	51.35	51.40	128,376	-0.09(-0.18%)
Dec 19, 2017	52.07	52.51	51.42	51.49	152,390	-0.60(-1.14%)
Dec 18, 2017	51.30	52.45	51.04	52.08	149,097	+1.21(+2.38%)
Dec 15, 2017	50.36	51.46	50.25	50.87	694,407	+0.78(+1.56%)
Dec 14, 2017	50.12	50.74	49.44	50.09	231,547	+0.07(+0.15%)
Dec 13, 2017	49.44	50.62	48.97	50.02	120,602	+0.59(+1.19%)
Dec 12, 2017	50.86	50.96	49.27	49.43	161,554	-1.29(-2.55%)
Dec 11, 2017	50.87	51.02	50.54	50.73	161,970	-0.05(-0.09%)
Dec 08, 2017	51.52	51.52	50.75	50.77	169,133	-0.35(-0.69%)
Dec 07, 2017	50.58	51.35	49.86	51.13	573,097	+0.43(+0.84%)
Dec 06, 2017	52.37	52.62	50.56	50.70	245,926	-1.82(-3.47%)
Dec 05, 2017	52.89	53.12	52.19	52.52	254,399	-0.13(-0.25%)
Dec 04, 2017	52.25	52.99	52.05	52.65	477,412	+1.02(+1.98%)
Dec 01, 2017	51.53	51.86	50.80	51.63	288,697	+0.12(+0.23%)
Nov 30, 2017	51.64	52.18	51.27	51.51	205,425	+0.14(+0.27%)
Nov 29, 2017	50.65	52.30	50.47	51.37	223,892	+0.70(+1.38%)
Nov 28, 2017	50.06	50.80	49.88	50.67	132,695	+0.77(+1.55%)
Nov 27, 2017	51.18	51.62	49.90	49.90	117,323	-1.18(-2.31%)
Nov 24, 2017	51.47	51.47	50.57	51.08	67,209	-0.24(-0.47%)
Nov 22, 2017	51.54	52.05	51.01	51.32	138,766	-0.07(-0.14%)
Nov 21, 2017	51.16	51.98	51.05	51.40	212,891	+0.36(+0.71%)
Nov 20, 2017	49.58	51.12	49.28	51.03	194,663	+1.47(+2.97%)
Nov 17, 2017	49.29	49.93	49.04	49.56	248,298	-0.03(-0.06%)
Nov 16, 2017	48.36	49.81	48.27	49.59	187,289	+1.50(+3.11%)
Nov 15, 2017	48.06	49.06	47.69	48.09	228,100	-0.32(-0.65%)
Nov 14, 2017	49.42	50.23	47.68	48.41	254,983	-1.27(-2.57%)
Nov 13, 2017	48.79	50.16	48.27	49.68	380,731	+0.79(+1.62%)
Nov 10, 2017	47.57	48.97	47.17	48.89	229,452	+1.19(+2.50%)
Nov 09, 2017	47.41	48.48	47.20	47.70	197,575	-0.03(-0.06%)
Nov 08, 2017	48.41	48.51	47.30	47.73	204,844	-0.80(-1.65%)
Nov 07, 2017	48.65	49.36	48.23	48.53	156,872	+0.05(+0.10%)
Nov 06, 2017	48.33	48.76	47.53	48.48	101,282	+0.38(+0.79%)
Nov 03, 2017	47.79	48.19	47.41	48.10	129,884	+0.31(+0.64%)
Nov 02, 2017	47.53	48.12	47.13	47.80	104,079	+0.26(+0.55%)
Nov 01, 2017	48.36	48.60	47.14	47.54	99,636	-0.70(-1.44%)
Oct 31, 2017	48.01	48.97	47.94	48.23	126,359	+0.35(+0.74%)
Oct 30, 2017	49.01	50.08	47.68	47.88	132,248	-0.50(-1.04%)
Oct 27, 2017	47.78	48.61	46.70	48.38	216,956	+0.76(+1.60%)
Oct 26, 2017	47.03	48.68	46.50	47.62	136,898	+0.23(+0.49%)
Oct 25, 2017	45.92	47.93	44.97	47.39	241,416	+0.81(+1.73%)
Oct 24, 2017	48.51	51.50	46.28	46.58	317,504	-1.88(-3.87%)
Oct 23, 2017	48.56	48.70	46.86	48.45	115,815	-0.07(-0.15%)
Oct 20, 2017	48.23	48.81	47.90	48.53	79,479	+0.60(+1.26%)
Oct 19, 2017	47.93	47.95	47.27	47.93	62,897	-0.34(-0.71%)
Oct 18, 2017	47.99	48.45	47.54	48.27	79,984	+0.46(+0.97%)
Oct 17, 2017	48.32	48.57	47.51	47.80	75,202	-0.52(-1.08%)
Oct 16, 2017	48.30	48.30	48.17	48.32	67,278	+0.22(+0.46%)
Oct 13, 2017	48.57	49.38	47.89	48.10	93,636	-0.33(-0.69%)
Oct 12, 2017	48.33	48.54	48.03	48.44	84,602	-0.02(-0.04%)
Oct 11, 2017	48.78	48.79	48.27	48.45	84,793	-0.14(-0.29%)
Oct 10, 2017	48.84	49.62	48.44	48.59	90,819	+0.03(+0.06%)
Oct 09, 2017	49.21	50.15	48.38	48.57	138,266	-0.39(-0.80%)
Oct 06, 2017	49.70	50.02	48.85	48.96	184,483	-0.97(-1.93%)
Oct 05, 2017	50.17	50.89	49.88	49.92	130,640	-0.27(-0.54%)
Oct 04, 2017	51.02	51.06	50.12	50.19	99,144	-0.71(-1.40%)
Oct 03, 2017	53.34	53.34	49.48	50.91	337,219	+2.16(+4.44%)