Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.58	47.05	46.36	46.74	190,369	+0.19(+0.40%)
Jul 28, 2017	48.10	48.21	46.49	46.56	178,488	-1.76(-3.64%)
Jul 27, 2017	46.12	48.43	46.10	48.31	220,121	+2.30(+4.99%)
Jul 26, 2017	47.31	48.35	45.18	46.02	633,060	-1.33(-2.81%)
Jul 25, 2017	46.32	47.70	44.02	47.35	792,619	-4.03(-7.84%)
Jul 24, 2017	51.55	51.97	50.69	51.37	186,552	-0.20(-0.40%)
Jul 21, 2017	51.84	52.41	50.95	51.58	99,489	-0.13(-0.25%)
Jul 20, 2017		53.99	51.54	51.71	97,537	-0.84(-1.59%)
Jul 19, 2017	51.32	52.65	51.32	52.54	84,533	+1.27(+2.48%)
Jul 18, 2017	51.56	52.09	51.18	51.27	111,339	-0.36(-0.70%)
Jul 17, 2017	51.87	52.31	51.34	51.63	88,551	-0.33(-0.63%)
Jul 14, 2017	51.70	52.19	51.70	51.96	92,160	+0.30(+0.58%)
Jul 13, 2017	51.57	52.02	50.79	51.66	87,734	+0.08(+0.16%)
Jul 12, 2017	50.91	51.93	50.91	51.58	139,581	+1.05(+2.08%)
Jul 11, 2017	50.88	51.48	50.02	50.53	126,795	-0.27(-0.53%)
Jul 10, 2017	50.82	51.48	50.32	50.80	102,652	-0.01(-0.02%)
Jul 07, 2017	50.42	50.98	49.97	50.81	120,907	+0.56(+1.11%)
Jul 06, 2017	51.05	51.47	49.97	50.25	199,505	-1.22(-2.37%)
Jul 05, 2017	51.41	53.46	50.73	51.47	114,017	-0.05(-0.09%)
Jul 03, 2017	51.60	52.28	51.40	51.51	79,811	-0.10(-0.20%)
Jun 30, 2017	51.23	52.12	50.90	51.61	115,166	+0.49(+0.96%)
Jun 29, 2017	51.01	51.55	50.01	51.12	140,895	+0.20(+0.38%)
Jun 28, 2017	50.72	51.72	50.72	50.93	190,186	+0.49(+0.98%)
Jun 27, 2017	51.69	51.69	50.39	50.43	217,294	-1.11(-2.15%)
Jun 26, 2017	51.74	52.47	51.00	51.54	76,737	-0.14(-0.27%)
Jun 23, 2017		51.71	50.25	51.68	354,903	+0.68(+1.33%)
Jun 22, 2017	51.43	51.87	50.92	51.00	102,226	-0.35(-0.69%)
Jun 21, 2017	52.77	53.01	51.23	51.35	125,234	-1.49(-2.82%)
Jun 20, 2017	53.62	53.62	52.39	52.84	70,498	-1.04(-1.93%)
Jun 19, 2017	54.04	54.30	53.47	53.88	71,617	+0.09(+0.17%)
Jun 16, 2017	53.71	54.18	53.48	53.79	196,392	-0.29(-0.53%)
Jun 15, 2017	53.93	54.46	53.73	54.08	70,608	-0.30(-0.55%)
Jun 14, 2017	54.50	54.70	53.94	54.38	94,155	-0.12(-0.22%)
Jun 13, 2017	54.68	54.96	54.09	54.50	77,856	-0.20(-0.37%)
Jun 12, 2017	55.14	55.53	54.38	54.70	97,117	-0.41(-0.74%)
Jun 09, 2017	52.81	55.96	52.81	55.11	305,380	+2.35(+4.46%)
Jun 08, 2017	52.65	53.03	52.47	52.76	133,869	+0.16(+0.30%)
Jun 07, 2017	52.94	53.60	52.15	52.60	101,201	-0.22(-0.42%)
Jun 06, 2017	51.90	53.11	51.80	52.82	109,373	+0.59(+1.14%)
Jun 05, 2017	52.52	52.80	52.04	52.23	97,185	-0.26(-0.50%)
Jun 02, 2017	52.16	53.05	51.69	52.49	119,203	+0.42(+0.80%)
Jun 01, 2017	52.09	52.77	51.88	52.07	231,310	+0.03(+0.05%)
May 31, 2017	51.67	52.11	48.68	52.04	116,643	+0.45(+0.86%)
May 30, 2017	51.80	52.83	51.46	51.60	154,597	-0.41(-0.79%)
May 26, 2017	51.77	52.54	51.62	52.01	122,106	+0.07(+0.14%)
May 25, 2017	52.20	52.28	51.66	51.93	104,121	-0.11(-0.21%)
May 24, 2017	52.26	52.73	51.15	52.04	156,091	-0.21(-0.41%)
May 23, 2017	52.45	52.71	51.77	52.26	195,295	+0.01(+0.02%)
May 22, 2017	53.29	53.49	52.06	52.25	111,277	-0.90(-1.70%)
May 19, 2017	52.00	53.65	52.00	53.15	179,102	+1.65(+3.20%)
May 18, 2017	52.07	52.41	51.48	51.50	247,058	-0.77(-1.48%)
May 17, 2017	53.00	54.34	52.26	52.27	198,834	-1.45(-2.70%)
May 16, 2017	53.69	54.09	53.45	53.73	154,925	+0.09(+0.17%)
May 15, 2017	52.97	54.25	52.97	53.63	159,747	+0.75(+1.42%)
May 12, 2017	54.66	54.93	52.77	52.88	212,761	-1.97(-3.59%)
May 11, 2017	55.37	55.59	54.36	54.85	189,278	-0.73(-1.32%)
May 10, 2017	56.10	56.10	54.82	55.59	157,114	-0.55(-0.98%)
May 09, 2017	58.05	58.05	55.85	56.13	160,656	-1.84(-3.18%)
May 08, 2017	57.45	58.36	56.88	57.97	108,994	+0.26(+0.45%)
May 05, 2017	57.84	58.89	56.88	57.72	82,258	-0.02(-0.03%)
May 04, 2017	58.17	58.45	56.85	57.73	123,977	-0.07(-0.13%)
May 03, 2017	59.14	59.31	57.58	57.81	122,381	-1.49(-2.52%)
May 02, 2017	59.48	59.74	58.74	59.30	103,652	-0.12(-0.20%)