Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.90	59.15	57.95	58.05	216,763	-0.60(-1.02%)
Jan 30, 2018	58.26	59.00	58.26	58.64	244,191	+0.00(+0.00%)
Jan 29, 2018	58.82	59.34	58.55	58.64	96,329	-0.22(-0.38%)
Jan 26, 2018	58.81	59.05	58.51	58.87	65,334	+0.29(+0.49%)
Jan 25, 2018	59.16	59.16	58.14	58.58	208,049	-0.04(-0.06%)
Jan 24, 2018	59.00	59.14	58.45	58.61	135,541	+0.00(+0.00%)
Jan 23, 2018	58.71	59.23	58.43	58.61	140,704	-0.05(-0.08%)
Jan 22, 2018	59.64	59.64	58.43	58.66	156,081	-1.12(-1.87%)
Jan 19, 2018	58.61	59.79	58.30	59.78	133,063	+1.25(+2.13%)
Jan 18, 2018	58.72	59.32	58.45	58.53	316,866	-0.19(-0.32%)
Jan 17, 2018	59.13	59.50	58.50	58.72	142,960	-0.26(-0.44%)
Jan 16, 2018	59.80	60.11	58.66	58.98	253,904	-0.83(-1.38%)
Jan 12, 2018		59.81	59.81	59.81	0	+2.49(+4.35%)
Jan 11, 2018	56.27	57.41	55.81	57.31	213,739	+1.19(+2.12%)
Jan 10, 2018			55.63	56.12	305,105	-1.54(-2.68%)
Jan 09, 2018	58.07	58.39	57.36	57.67	208,243	-0.17(-0.29%)
Jan 08, 2018	58.33	58.62	57.73	57.83	181,263	-0.52(-0.89%)
Jan 05, 2018	59.61	59.63	58.26	58.35	223,370	-0.65(-1.10%)
Jan 04, 2018	57.63	59.26	57.27	59.01	341,147	+1.65(+2.87%)
Jan 03, 2018	57.36	58.33	56.59	57.36	211,631	+0.20(+0.34%)
Jan 02, 2018	56.17	57.23	54.79	57.16	390,638	+2.74(+5.04%)
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%)