Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.59	47.05	46.37	46.75	190,348	+0.19(+0.40%)
Jul 28, 2017	48.11	48.22	46.50	46.56	178,469	-1.76(-3.64%)
Jul 27, 2017	46.12	48.44	46.10	48.32	220,098	+2.30(+4.99%)
Jul 26, 2017	47.31	48.35	45.19	46.02	632,992	-1.33(-2.81%)
Jul 25, 2017	46.33	47.71	44.02	47.35	792,533	-4.03(-7.84%)
Jul 24, 2017	51.56	51.98	50.70	51.38	186,532	-0.20(-0.40%)
Jul 21, 2017	51.84	52.42	50.96	51.58	99,478	-0.13(-0.25%)
Jul 20, 2017		53.99	51.55	51.71	97,526	-0.84(-1.59%)
Jul 19, 2017	51.32	52.65	51.32	52.55	84,524	+1.27(+2.48%)
Jul 18, 2017	51.56	52.09	51.18	51.28	111,327	-0.36(-0.70%)
Jul 17, 2017	51.87	52.32	51.34	51.64	88,542	-0.33(-0.63%)
Jul 14, 2017	51.70	52.20	51.70	51.96	92,150	+0.30(+0.58%)
Jul 13, 2017	51.57	52.03	50.79	51.67	87,724	+0.08(+0.16%)
Jul 12, 2017	50.91	51.94	50.91	51.58	139,566	+1.05(+2.08%)
Jul 11, 2017	50.89	51.48	50.03	50.53	126,781	-0.27(-0.53%)
Jul 10, 2017	50.82	51.48	50.33	50.80	102,640	-0.01(-0.02%)
Jul 07, 2017	50.43	50.99	49.97	50.81	120,893	+0.56(+1.11%)
Jul 06, 2017	51.05	51.47	49.97	50.25	199,483	-1.22(-2.37%)
Jul 05, 2017	51.42	53.47	50.73	51.47	114,005	-0.05(-0.09%)
Jul 03, 2017	51.60	52.29	51.41	51.52	79,802	-0.10(-0.20%)
Jun 30, 2017	51.24	52.12	50.90	51.62	115,153	+0.49(+0.96%)
Jun 29, 2017	51.02	51.56	50.02	51.13	140,880	+0.20(+0.38%)
Jun 28, 2017	50.73	51.72	50.73	50.93	190,165	+0.49(+0.98%)
Jun 27, 2017	51.69	51.69	50.39	50.44	217,270	-1.11(-2.15%)
Jun 26, 2017	51.74	52.48	51.00	51.55	76,729	-0.14(-0.27%)
Jun 23, 2017		51.71	50.25	51.69	354,865	+0.68(+1.33%)
Jun 22, 2017	51.43	51.87	50.92	51.01	102,215	-0.35(-0.69%)
Jun 21, 2017	52.77	53.02	51.24	51.36	125,221	-1.49(-2.82%)
Jun 20, 2017	53.63	53.63	52.39	52.85	70,491	-1.04(-1.93%)
Jun 19, 2017	54.05	54.31	53.47	53.89	71,609	+0.09(+0.17%)
Jun 16, 2017	53.71	54.19	53.49	53.80	196,371	-0.29(-0.53%)
Jun 15, 2017	53.94	54.47	53.74	54.08	70,600	-0.30(-0.55%)
Jun 14, 2017	54.50	54.71	53.95	54.38	94,145	-0.12(-0.22%)
Jun 13, 2017	54.69	54.96	54.09	54.50	77,847	-0.20(-0.37%)
Jun 12, 2017	55.14	55.53	54.38	54.71	97,107	-0.41(-0.74%)
Jun 09, 2017	52.82	55.96	52.82	55.12	305,347	+2.35(+4.46%)
Jun 08, 2017	52.65	53.03	52.48	52.76	133,855	+0.16(+0.30%)
Jun 07, 2017	52.94	53.61	52.16	52.61	101,190	-0.22(-0.42%)
Jun 06, 2017	51.91	53.12	51.80	52.83	109,361	+0.60(+1.14%)
Jun 05, 2017	52.52	52.80	52.05	52.23	97,174	-0.26(-0.50%)
Jun 02, 2017	52.17	53.05	51.69	52.49	119,190	+0.42(+0.80%)
Jun 01, 2017	52.09	52.77	51.89	52.08	231,284	+0.03(+0.05%)
May 31, 2017	51.68	52.11	48.69	52.05	116,631	+0.45(+0.86%)
May 30, 2017	51.81	52.84	51.46	51.60	154,580	-0.41(-0.79%)
May 26, 2017	51.78	52.54	51.63	52.01	122,092	+0.07(+0.14%)
May 25, 2017	52.21	52.29	51.66	51.94	104,109	-0.11(-0.21%)
May 24, 2017	52.26	52.74	51.16	52.05	156,075	-0.21(-0.41%)
May 23, 2017	52.46	52.72	51.78	52.26	195,274	+0.01(+0.02%)
May 22, 2017	53.29	53.50	52.07	52.25	111,265	-0.90(-1.70%)
May 19, 2017	52.00	53.66	52.00	53.15	179,083	+1.65(+3.20%)
May 18, 2017	52.08	52.42	51.48	51.51	247,031	-0.77(-1.48%)
May 17, 2017	53.01	54.35	52.26	52.28	198,812	-1.45(-2.70%)
May 16, 2017	53.69	54.09	53.45	53.73	154,908	+0.09(+0.17%)
May 15, 2017	52.98	54.26	52.98	53.64	159,730	+0.75(+1.42%)
May 12, 2017	54.66	54.93	52.77	52.89	212,738	-1.97(-3.59%)
May 11, 2017	55.38	55.59	54.36	54.86	189,258	-0.73(-1.32%)
May 10, 2017	56.10	56.10	54.83	55.59	157,097	-0.55(-0.98%)
May 09, 2017	58.06	58.06	55.85	56.14	160,638	-1.84(-3.18%)
May 08, 2017	57.46	58.37	56.89	57.98	108,982	+0.26(+0.45%)
May 05, 2017	57.85	58.90	56.89	57.72	82,249	-0.02(-0.03%)
May 04, 2017	58.18	58.45	56.86	57.74	123,963	-0.07(-0.13%)
May 03, 2017	59.14	59.32	57.58	57.81	122,368	-1.49(-2.52%)
May 02, 2017	59.49	59.75	58.74	59.31	103,641	-0.12(-0.20%)