Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.00	46.16	44.00	45.86	462,585	+1.99(+4.53%)
Jul 30, 2018	44.81	45.86	43.83	43.87	520,055	-1.19(-2.63%)
Jul 27, 2018	46.36	46.46	44.95	45.06	230,863	-1.30(-2.80%)
Jul 26, 2018	47.21	48.02	45.74	46.36	294,957	-0.89(-1.88%)
Jul 25, 2018	44.44	47.36	44.35	47.24	516,890	+2.24(+4.98%)
Jul 24, 2018	53.45	53.45	44.54	45.00	1,424,904	-11.75(-20.71%)
Jul 23, 2018	57.18	57.63	56.42	56.75	80,096	-0.53(-0.93%)
Jul 20, 2018	57.45	57.93	57.12	57.29	84,890	-0.28(-0.49%)
Jul 19, 2018	57.16	57.64	56.85	57.57	98,195	+0.21(+0.36%)
Jul 18, 2018	56.71	57.48	56.43	57.36	70,721	+0.64(+1.14%)
Jul 17, 2018	56.68	57.35	56.64	56.72	42,201	-0.03(-0.05%)
Jul 16, 2018	57.42	57.50	56.39	56.74	65,620	-0.65(-1.14%)
Jul 13, 2018	56.62	57.84	56.62	57.40	42,978	+0.63(+1.10%)
Jul 12, 2018		57.02	56.55	56.77	77,052	-0.24(-0.43%)
Jul 11, 2018	58.12	58.66	57.00	57.02	86,155	-1.63(-2.79%)
Jul 10, 2018	58.90	59.45	58.18	58.65	100,043	+0.19(+0.32%)
Jul 09, 2018	57.21	58.64	57.03	58.46	97,956	+1.48(+2.60%)
Jul 06, 2018	56.78	57.39	56.06	56.98	97,810	+0.11(+0.20%)
Jul 05, 2018	55.90	56.89	55.37	56.87	169,232	+1.21(+2.18%)
Jul 03, 2018		55.65	55.65	55.65	0	+0.28(+0.51%)
Jul 02, 2018	55.54	55.55	54.98	55.37	95,819	-0.45(-0.80%)
Jun 29, 2018	55.42	56.53	55.13	55.82	88,652	+0.50(+0.91%)
Jun 28, 2018	56.35	56.35	54.85	55.32	124,471	-1.11(-1.97%)
Jun 27, 2018	56.83	57.48	55.73	56.43	158,164	-0.41(-0.72%)
Jun 26, 2018	56.02	57.19	56.01	56.84	129,256	+0.87(+1.55%)
Jun 25, 2018	56.10	56.13	54.97	55.97	130,780	-0.39(-0.70%)
Jun 22, 2018	56.97	57.51	55.97	56.36	360,616	-0.06(-0.10%)
Jun 21, 2018	56.44	56.80	55.55	56.42	129,107	+0.05(+0.08%)
Jun 20, 2018	56.54	56.76	55.61	56.37	63,561	+0.15(+0.27%)
Jun 19, 2018	56.53	56.54	55.76	56.22	115,874	-0.74(-1.29%)
Jun 18, 2018	56.15	57.35	56.15	56.96	85,845	+0.50(+0.89%)
Jun 15, 2018		56.93	56.12	56.46	181,085	+0.34(+0.60%)
Jun 14, 2018	56.42	56.42	55.34	56.12	94,356	-0.19(-0.33%)
Jun 13, 2018	56.69	56.89	56.15	56.31	155,394	-0.47(-0.82%)
Jun 12, 2018	56.10	57.26	55.62	56.77	112,942	+0.77(+1.37%)
Jun 11, 2018	55.96	56.94	55.68	56.01	77,108	+0.10(+0.18%)
Jun 08, 2018	56.22	56.96	55.77	55.90	96,821	-0.29(-0.52%)
Jun 07, 2018	55.93	56.54	55.48	56.19	113,543	+0.38(+0.69%)
Jun 06, 2018	56.02	56.13	55.53	55.81	106,622	-0.21(-0.37%)
Jun 05, 2018	54.88	56.02	54.33	56.02	184,639	+1.26(+2.30%)
Jun 04, 2018	55.13	55.38	54.38	54.76	111,771	-0.27(-0.49%)
Jun 01, 2018	55.02	55.50	54.78	55.03	128,329	+0.41(+0.75%)
May 31, 2018	55.73	55.73	54.16	54.62	83,445	-1.12(-2.01%)
May 30, 2018	54.69	56.27	54.63	55.74	100,289	+1.16(+2.12%)
May 29, 2018	53.69	54.65	53.31	54.58	109,115	+0.55(+1.02%)
May 25, 2018		54.03	54.03	54.03	0	-0.65(-1.19%)
May 24, 2018	53.89	54.88	53.74	54.68	93,041	+0.66(+1.23%)
May 23, 2018	54.79	54.81	53.09	54.02	169,153	-1.14(-2.06%)
May 22, 2018	55.82	56.00	55.12	55.16	81,129	-0.50(-0.91%)
May 21, 2018	55.37	55.90	55.12	55.66	122,598	+0.62(+1.12%)
May 18, 2018	54.24	55.37	54.19	55.05	132,266	+1.00(+1.85%)
May 17, 2018	53.93	54.74	53.59	54.05	63,815	+0.13(+0.24%)
May 16, 2018	52.91	54.35	52.91	53.92	96,146	+1.00(+1.89%)
May 15, 2018	52.39	53.44	52.17	52.92	62,730	+0.37(+0.71%)
May 14, 2018	52.84	53.23	52.12	52.54	93,028	-0.20(-0.37%)
May 11, 2018	53.23	53.40	52.21	52.74	45,043	-0.50(-0.95%)
May 10, 2018	53.55	53.61	53.06	53.24	80,229	-0.31(-0.57%)
May 09, 2018	52.97	53.75	52.42	53.55	75,588	+0.66(+1.25%)
May 08, 2018	52.43	53.35	52.18	52.89	71,712	+0.45(+0.85%)
May 07, 2018	51.48	52.94	51.48	52.44	56,619	+1.23(+2.40%)
May 04, 2018	50.74	51.75	50.42	51.21	78,999	+0.37(+0.73%)
May 03, 2018	50.56	50.94	49.47	50.84	104,525	+0.07(+0.13%)
May 02, 2018	50.85	51.96	50.65	50.77	144,429	-0.08(-0.16%)