Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.84	52.97	51.79	52.00	103,310	-0.79(-1.49%)
Sep 28, 2017	52.28	52.86	51.80	52.78	125,055	+0.39(+0.74%)
Sep 27, 2017	51.80	52.83	51.16	52.39	224,436	+0.83(+1.60%)
Sep 26, 2017	51.22	52.36	50.87	51.57	302,071	+0.45(+0.89%)
Sep 25, 2017	49.75	51.14	49.75	51.11	166,012	+1.45(+2.92%)
Sep 22, 2017	49.19	49.85	49.19	49.67	124,070	+0.59(+1.21%)
Sep 21, 2017	48.97	49.41	48.55	49.07	101,906	+0.13(+0.27%)
Sep 20, 2017	49.37	49.37	48.32	48.94	119,886	-0.14(-0.28%)
Sep 19, 2017	48.01	49.50	47.81	49.08	168,393	+1.10(+2.28%)
Sep 18, 2017	47.59	48.14	47.30	47.99	166,044	+0.50(+1.06%)
Sep 15, 2017	47.13	48.21	46.60	47.48	186,415	+0.45(+0.97%)
Sep 14, 2017	46.86	47.15	46.22	47.03	112,681	+0.14(+0.30%)
Sep 13, 2017	45.93	47.26	45.56	46.89	142,956	+0.96(+2.08%)
Sep 12, 2017	45.36	46.17	45.21	45.93	105,498	+0.76(+1.69%)
Sep 11, 2017	45.59	45.68	44.69	45.17	103,043	-0.02(-0.04%)
Sep 08, 2017	44.54	45.30	44.15	45.19	166,208	+0.59(+1.33%)
Sep 07, 2017	44.58	44.84	44.10	44.60	185,957	-0.13(-0.29%)
Sep 06, 2017	44.72	45.47	44.56	44.73	145,593	+0.17(+0.38%)
Sep 05, 2017	45.56	45.67	43.88	44.56	166,115	-1.27(-2.77%)
Sep 01, 2017	46.27	46.82	45.42	45.83	109,427	-0.29(-0.62%)
Aug 31, 2017	45.74	46.53	45.47	46.12	250,888	+0.75(+1.66%)
Aug 30, 2017	43.92	45.80	43.78	45.37	200,812	+1.48(+3.36%)
Aug 29, 2017	43.68	44.03	42.85	43.89	137,614	-0.07(-0.17%)
Aug 28, 2017	44.12	44.23	43.70	43.97	162,083	+0.15(+0.34%)
Aug 25, 2017		43.93	43.15	43.82	92,581	+0.64(+1.48%)
Aug 24, 2017	43.57	43.57	43.08	43.18	61,924	-0.16(-0.36%)
Aug 23, 2017	42.91	43.59	42.80	43.33	128,595	+0.19(+0.45%)
Aug 22, 2017	43.33	43.84	43.05	43.14	94,524	-0.11(-0.26%)
Aug 21, 2017	43.18	43.66	42.84	43.25	95,146	+0.07(+0.15%)
Aug 18, 2017	42.50	43.55	42.42	43.19	167,304	+0.37(+0.87%)
Aug 17, 2017	44.33	44.33	42.81	42.81	95,690	-1.61(-3.62%)
Aug 16, 2017	44.47	45.08	44.26	44.42	130,032	+0.15(+0.34%)
Aug 15, 2017	44.76	44.92	44.15	44.27	171,918	-0.43(-0.96%)
Aug 14, 2017	43.83	44.76	43.83	44.70	196,356	+1.13(+2.60%)
Aug 11, 2017	43.07	44.05	43.07	43.57	298,130	+0.49(+1.14%)
Aug 10, 2017	42.74	43.42	42.50	43.07	170,258	+0.09(+0.22%)
Aug 09, 2017	43.61	43.93	42.48	42.98	201,426	-0.80(-1.82%)
Aug 08, 2017	44.37	45.15	43.70	43.78	236,212	-0.69(-1.54%)
Aug 07, 2017	44.89	45.07	44.27	44.47	107,758	-0.42(-0.93%)
Aug 04, 2017		45.28	43.72	44.88	153,983	+1.00(+2.28%)
Aug 03, 2017	44.65	44.93	43.67	43.88	214,818	-0.78(-1.74%)
Aug 02, 2017	45.39	45.73	44.20	44.66	246,263	-0.83(-1.83%)
Aug 01, 2017	46.83	47.12	45.45	45.49	164,830	-1.07(-2.31%)
Jul 31, 2017	46.41	46.87	46.19	46.57	191,081	+0.19(+0.40%)
Jul 28, 2017	47.92	48.03	46.32	46.38	179,156	-1.75(-3.64%)
Jul 27, 2017	45.95	48.25	45.92	48.13	220,945	+2.29(+4.99%)
Jul 26, 2017	47.13	48.17	45.01	45.85	635,428	-1.32(-2.81%)
Jul 25, 2017	46.15	47.52	43.85	47.17	795,583	-4.01(-7.84%)
Jul 24, 2017	51.36	51.78	50.51	51.18	187,250	-0.20(-0.40%)
Jul 21, 2017	51.64	52.22	50.76	51.39	99,861	-0.13(-0.25%)
Jul 20, 2017		53.78	51.35	51.52	97,901	-0.83(-1.59%)
Jul 19, 2017	51.13	52.45	51.13	52.35	84,849	+1.27(+2.48%)
Jul 18, 2017	51.37	51.90	50.99	51.08	111,756	-0.36(-0.70%)
Jul 17, 2017	51.67	52.12	51.14	51.44	88,882	-0.32(-0.63%)
Jul 14, 2017	51.51	52.00	51.51	51.77	92,505	+0.30(+0.58%)
Jul 13, 2017	51.38	51.83	50.60	51.47	88,062	+0.08(+0.16%)
Jul 12, 2017	50.72	51.74	50.72	51.39	140,103	+1.05(+2.08%)
Jul 11, 2017	50.69	51.28	49.84	50.34	127,269	-0.27(-0.53%)
Jul 10, 2017	50.63	51.28	50.13	50.61	103,036	-0.01(-0.02%)
Jul 07, 2017	50.24	50.79	49.78	50.62	121,359	+0.56(+1.11%)
Jul 06, 2017	50.86	51.27	49.78	50.06	200,251	-1.21(-2.37%)
Jul 05, 2017	51.22	53.27	50.54	51.27	114,444	-0.05(-0.09%)