Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.49	35.18	34.34	34.74	294,837	+0.26(+0.76%)
Jan 30, 2019	34.53	34.91	33.67	34.48	171,138	+0.02(+0.05%)
Jan 29, 2019	34.77	34.82	34.00	34.46	181,029	-0.23(-0.65%)
Jan 28, 2019	34.45	35.19	34.25	34.68	238,162	-0.50(-1.41%)
Jan 25, 2019	34.54	35.53	34.48	35.18	126,169	+1.01(+2.97%)
Jan 24, 2019	33.76	34.23	33.60	34.17	173,552	+0.41(+1.22%)
Jan 23, 2019	34.34	34.52	33.18	33.76	158,203	-0.43(-1.26%)
Jan 22, 2019	35.08	35.08	33.40	34.19	248,699	-1.31(-3.70%)
Jan 18, 2019	35.10	35.94	34.74	35.50	108,267	+0.58(+1.67%)
Jan 17, 2019	33.91	35.32	33.91	34.92	163,933	+0.82(+2.39%)
Jan 16, 2019	33.61	34.32	33.61	34.10	102,951	+0.50(+1.48%)
Jan 15, 2019	33.91	33.91	32.93	33.60	156,037	-0.27(-0.80%)
Jan 14, 2019	34.27	34.67	33.82	33.88	107,805	-0.65(-1.88%)
Jan 11, 2019	34.15	34.74	33.59	34.52	203,320	+0.13(+0.38%)
Jan 10, 2019	34.37	34.56	33.71	34.39	195,586	-0.08(-0.22%)
Jan 09, 2019	34.36	35.93	34.26	34.47	231,811	+0.36(+1.05%)
Jan 08, 2019	33.07	34.20	32.75	34.11	318,892	+1.42(+4.33%)
Jan 07, 2019	31.33	32.91	31.12	32.69	256,954	+1.39(+4.44%)
Jan 04, 2019	30.57	31.37	30.48	31.31	221,649	+1.10(+3.63%)
Jan 03, 2019	30.40	31.71	28.96	30.21	655,645	-0.41(-1.35%)
Jan 02, 2019	27.67	30.81	27.41	30.62	673,385	+2.29(+8.08%)
Dec 31, 2018	28.62	28.62	27.81	28.33	147,375	-0.22(-0.76%)
Dec 28, 2018	28.59	28.97	28.04	28.55	166,769	-0.04(-0.13%)
Dec 27, 2018	27.66	28.63	27.41	28.58	192,553	+0.38(+1.33%)
Dec 26, 2018	26.77	28.28	26.14	28.21	136,816	+1.72(+6.48%)
Dec 24, 2018	27.17	27.32	26.27	26.49	80,028	-0.75(-2.76%)
Dec 21, 2018	27.63	27.70	27.11	27.24	411,116	-0.38(-1.36%)
Dec 20, 2018	27.50	28.40	27.25	27.62	235,236	+0.12(+0.44%)
Dec 19, 2018	29.09	29.70	27.33	27.50	213,213	-1.68(-5.76%)
Dec 18, 2018	29.39	30.23	28.89	29.18	163,800	+0.01(+0.03%)
Dec 17, 2018	28.90	30.09	28.81	29.17	247,132	+0.14(+0.49%)
Dec 14, 2018	28.59	29.50	28.59	29.03	146,416	+0.22(+0.75%)
Dec 13, 2018	29.89	29.94	28.61	28.81	215,984	-1.12(-3.73%)
Dec 12, 2018	30.19	30.90	29.82	29.93	218,109	+0.24(+0.82%)
Dec 11, 2018	30.38	31.96	29.38	29.68	90,339	-0.19(-0.63%)
Dec 10, 2018	30.59	31.28	29.28	29.87	186,099	-0.63(-2.06%)
Dec 07, 2018	31.62	32.28	29.84	30.50	257,880	-0.94(-2.99%)
Dec 06, 2018	31.67	31.75	30.06	31.44	379,568	-0.61(-1.90%)
Dec 04, 2018	33.58	33.58	31.90	32.05	434,240	-1.53(-4.56%)
Dec 03, 2018	34.05	34.72	33.40	33.58	409,020	+0.10(+0.31%)
Nov 30, 2018	33.06	33.70	32.30	33.47	306,792	+0.31(+0.93%)
Nov 29, 2018	33.37	33.45	32.46	33.16	219,059	-0.23(-0.67%)
Nov 28, 2018	31.77	33.50	31.32	33.39	351,635	+1.91(+6.08%)
Nov 27, 2018	32.39	32.60	31.23	31.47	172,331	-0.91(-2.81%)
Nov 26, 2018	32.48	32.98	32.00	32.38	164,763	+0.21(+0.64%)
Nov 23, 2018	32.23	32.38	31.83	32.18	88,553	-0.23(-0.72%)
Nov 21, 2018		32.41	32.41	32.41	0	+0.70(+2.22%)
Nov 20, 2018	31.75	33.50	31.23	31.71	337,128	-0.36(-1.11%)
Nov 19, 2018	32.28	32.57	31.81	32.07	187,014	-0.35(-1.09%)
Nov 16, 2018	32.16	35.60	31.57	32.42	352,400	+0.00(+0.01%)
Nov 15, 2018	32.31	32.77	31.67	32.41	275,775	-0.08(-0.23%)
Nov 14, 2018	32.99	33.98	31.56	32.49	528,609	-0.41(-1.25%)
Nov 13, 2018	33.05	34.60	32.81	32.90	575,383	+0.05(+0.14%)
Nov 12, 2018	34.35	34.99	32.20	32.85	595,450	-1.42(-4.13%)
Nov 09, 2018	35.22	35.28	32.71	34.27	525,777	-1.10(-3.10%)
Nov 08, 2018	36.46	37.17	34.91	35.37	458,322	-1.14(-3.13%)
Nov 07, 2018	34.87	36.55	34.28	36.51	192,556	+1.65(+4.72%)
Nov 06, 2018	35.60	36.45	34.65	34.86	349,203	-0.93(-2.59%)
Nov 05, 2018	37.15	37.52	34.97	35.79	469,471	-1.36(-3.65%)
Nov 02, 2018	37.66	39.35	36.75	37.15	320,405	-0.28(-0.75%)