Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.00	57.33	54.73	55.00	214,446	-1.89(-3.32%)
Feb 27, 2018	57.72	58.28	56.56	56.88	225,862	-0.77(-1.33%)
Feb 26, 2018	58.61	58.61	57.08	57.65	99,485	-0.61(-1.04%)
Feb 23, 2018	58.48	58.52	57.79	58.25	109,661	+0.14(+0.24%)
Feb 22, 2018	58.62	58.84	58.09	58.11	163,624	-0.09(-0.16%)
Feb 21, 2018	60.51	60.51	57.64	58.21	368,658	+2.16(+3.85%)
Feb 20, 2018	57.24	58.01	55.58	56.05	199,719	-1.48(-2.56%)
Feb 16, 2018		57.53	57.53	57.53	0	+1.12(+1.99%)
Feb 15, 2018	56.49	56.74	55.81	56.41	113,873	+0.32(+0.57%)
Feb 14, 2018	55.18	56.50	54.93	56.09	131,982	+0.40(+0.72%)
Feb 13, 2018	55.66	55.97	54.57	55.69	126,786	-0.14(-0.25%)
Feb 12, 2018	56.02	56.02	54.73	55.83	164,590	+0.38(+0.69%)
Feb 09, 2018	55.44	55.98	54.17	55.44	183,356	+0.69(+1.26%)
Feb 08, 2018	55.33	55.87	54.67	54.75	227,396	-0.56(-1.01%)
Feb 07, 2018	55.16	55.16	55.16	55.31	122,693	+0.04(+0.07%)
Feb 06, 2018	54.61	56.28	52.84	55.28	345,972	-0.15(-0.27%)
Feb 05, 2018	57.62	57.73	54.57	55.43	255,603	-2.40(-4.15%)
Feb 02, 2018	58.23	58.96	57.72	57.83	256,229	-0.87(-1.48%)
Feb 01, 2018	57.98	59.62	57.98	58.69	152,507	+0.43(+0.74%)
Jan 31, 2018	59.12	59.37	58.17	58.26	215,955	-0.60(-1.02%)
Jan 30, 2018	58.48	59.22	58.48	58.86	243,281	+0.00(+0.00%)
Jan 29, 2018	59.04	59.56	58.77	58.86	95,970	-0.22(-0.38%)
Jan 26, 2018	59.03	59.27	58.73	59.09	65,091	+0.29(+0.49%)
Jan 25, 2018	59.38	59.38	58.35	58.80	207,274	-0.04(-0.06%)
Jan 24, 2018	59.22	59.37	58.67	58.83	135,036	+0.00(+0.00%)
Jan 23, 2018	58.93	59.45	58.65	58.83	140,180	-0.05(-0.08%)
Jan 22, 2018	59.86	59.86	58.65	58.88	155,499	-1.12(-1.87%)
Jan 19, 2018	58.82	60.01	58.52	60.00	132,567	+1.25(+2.13%)
Jan 18, 2018	58.94	59.54	58.67	58.75	315,685	-0.19(-0.32%)
Jan 17, 2018	59.35	59.72	58.72	58.94	142,428	-0.26(-0.44%)
Jan 16, 2018	60.02	60.34	58.88	59.20	252,958	-0.83(-1.38%)
Jan 12, 2018		60.03	60.03	60.03	0	+2.50(+4.35%)
Jan 11, 2018	56.48	57.62	56.02	57.53	212,942	+1.20(+2.12%)
Jan 10, 2018			55.84	56.33	303,969	-1.55(-2.68%)
Jan 09, 2018	58.28	58.61	57.57	57.88	207,467	-0.17(-0.29%)
Jan 08, 2018	58.54	58.84	57.94	58.05	180,588	-0.52(-0.89%)
Jan 05, 2018	59.83	59.85	58.48	58.57	222,537	-0.65(-1.10%)
Jan 04, 2018	57.84	59.48	57.48	59.23	339,875	+1.65(+2.87%)
Jan 03, 2018	57.57	58.55	56.80	57.57	210,842	+0.20(+0.34%)
Jan 02, 2018	56.38	57.44	55.00	57.38	389,183	+2.75(+5.04%)
Dec 29, 2017		54.62	54.62	54.62	0	+0.57(+1.05%)
Dec 28, 2017	53.45	54.20	53.15	54.05	151,491	+0.60(+1.12%)
Dec 27, 2017	53.35	53.60	53.01	53.46	83,254	+0.25(+0.47%)
Dec 26, 2017	53.50	53.54	52.87	53.20	60,885	-0.31(-0.58%)
Dec 22, 2017	53.13	53.85	52.47	53.51	110,181	+0.37(+0.70%)
Dec 21, 2017	51.79	53.36	51.22	53.14	150,433	+1.55(+3.00%)
Dec 20, 2017	52.01	52.17	51.54	51.59	127,898	-0.09(-0.18%)
Dec 19, 2017	52.27	52.71	51.61	51.68	151,822	-0.60(-1.14%)
Dec 18, 2017	51.49	52.64	51.23	52.28	148,542	+1.21(+2.38%)
Dec 15, 2017	50.55	51.65	50.44	51.07	691,819	+0.78(+1.56%)
Dec 14, 2017	50.31	50.93	49.63	50.28	230,684	+0.07(+0.15%)
Dec 13, 2017	49.63	50.81	49.16	50.21	120,152	+0.59(+1.19%)
Dec 12, 2017	51.05	51.15	49.45	49.62	160,952	-1.30(-2.55%)
Dec 11, 2017	51.06	51.21	50.73	50.92	161,367	-0.05(-0.09%)
Dec 08, 2017	51.71	51.71	50.94	50.96	168,503	-0.35(-0.69%)
Dec 07, 2017	50.77	51.54	50.05	51.32	570,962	+0.43(+0.84%)
Dec 06, 2017	52.57	52.82	50.75	50.89	245,010	-1.83(-3.47%)
Dec 05, 2017	53.09	53.32	52.38	52.72	253,451	-0.13(-0.25%)
Dec 04, 2017	52.45	53.19	52.24	52.85	475,634	+1.03(+1.98%)