Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.40	31.90	30.91	31.84	264,588	+0.39(+1.23%)
Apr 29, 2019	31.40	31.93	31.08	31.45	165,211	+0.05(+0.15%)
Apr 26, 2019	31.24	31.45	30.59	31.40	221,174	+0.21(+0.67%)
Apr 25, 2019	30.94	31.25	30.35	31.20	430,090	+0.25(+0.79%)
Apr 24, 2019	29.85	31.13	29.27	30.95	763,777	+1.11(+3.74%)
Apr 23, 2019	35.42	36.55	29.75	29.84	2,069,086	-10.48(-26.00%)
Apr 22, 2019	39.50	40.41	38.53	40.32	185,066	+0.91(+2.30%)
Apr 18, 2019	39.81	40.19	39.02	39.41	157,754	-0.22(-0.55%)
Apr 17, 2019	39.61	40.25	38.82	39.63	173,879	+0.26(+0.65%)
Apr 16, 2019	38.60	39.61	38.26	39.38	114,949	+0.93(+2.41%)
Apr 15, 2019	38.82	38.92	38.29	38.45	85,381	-0.30(-0.78%)
Apr 12, 2019	39.06	39.83	38.73	38.75	104,393	+0.06(+0.15%)
Apr 11, 2019	37.74	38.80	37.57	38.70	129,243	+0.86(+2.27%)
Apr 10, 2019	37.23	38.02	36.93	37.84	142,042	+0.73(+1.96%)
Apr 09, 2019	38.02	38.08	37.03	37.11	153,065	-1.14(-2.99%)
Apr 08, 2019	38.46	38.61	37.97	38.25	104,108	-0.24(-0.61%)
Apr 05, 2019	38.16	38.85	37.62	38.49	161,566	+0.46(+1.22%)
Apr 04, 2019	36.98	38.16	36.90	38.03	167,670	+1.11(+2.99%)
Apr 03, 2019	36.96	37.22	36.60	36.92	109,710	+0.24(+0.64%)
Apr 02, 2019	36.74	36.93	36.01	36.68	131,564	-0.05(-0.13%)
Apr 01, 2019	36.02	36.76	36.00	36.73	204,066	+1.07(+2.99%)
Mar 29, 2019	35.65	36.11	35.05	35.66	190,046	+0.29(+0.83%)
Mar 28, 2019	35.00	35.57	34.68	35.37	103,416	+0.57(+1.63%)
Mar 27, 2019	34.68	35.22	34.57	34.80	180,580	+0.05(+0.14%)
Mar 26, 2019	34.71	35.22	34.37	34.76	187,414	+0.38(+1.10%)
Mar 25, 2019	34.48	34.87	34.13	34.38	186,620	-0.10(-0.30%)
Mar 22, 2019	36.44	36.50	34.31	34.48	273,370	-2.17(-5.93%)
Mar 21, 2019	36.67	37.30	36.57	36.66	132,017	-0.15(-0.41%)
Mar 20, 2019	36.76	37.26	36.06	36.81	170,491	+0.05(+0.13%)
Mar 19, 2019	37.37	37.64	36.69	36.76	240,848	-0.39(-1.04%)
Mar 18, 2019	36.65	37.42	36.65	37.15	177,408	+0.53(+1.44%)
Mar 15, 2019	36.30	36.93	36.30	36.62	294,016	+0.43(+1.20%)
Mar 14, 2019	36.64	36.66	36.13	36.18	107,732	-0.47(-1.29%)
Mar 13, 2019	37.00	37.19	36.59	36.66	123,467	-0.07(-0.18%)
Mar 12, 2019	37.15	37.76	36.64	36.72	143,160	-0.49(-1.32%)
Mar 11, 2019	36.65	37.33	36.34	37.21	142,218	+0.66(+1.81%)
Mar 08, 2019	36.14	36.64	35.86	36.55	182,198	+0.18(+0.49%)
Mar 07, 2019	36.87	37.19	35.88	36.37	178,965	-0.49(-1.33%)
Mar 06, 2019	37.64	38.02	36.80	36.86	263,716	-0.77(-2.05%)
Mar 05, 2019	37.37	38.21	37.10	37.64	225,878	+0.52(+1.40%)
Mar 04, 2019	37.54	38.74	36.89	37.12	317,220	-0.38(-1.00%)
Mar 01, 2019	37.67	40.75	37.01	37.49	743,554	+1.55(+4.32%)
Feb 28, 2019	36.73	36.89	35.77	35.94	198,505	-0.88(-2.38%)
Feb 27, 2019	37.05	37.19	36.30	36.82	169,102	-0.23(-0.61%)
Feb 26, 2019	37.49	37.81	37.02	37.04	195,335	-0.49(-1.30%)
Feb 25, 2019	37.92	38.08	37.28	37.53	258,865	+0.01(+0.03%)
Feb 22, 2019	37.40	39.17	37.31	37.52	264,273	+0.37(+0.99%)
Feb 21, 2019	37.35	37.84	36.86	37.16	123,799	-0.26(-0.70%)
Feb 20, 2019	36.74	37.63	36.71	37.42	202,976	+0.78(+2.13%)
Feb 19, 2019	36.19	36.99	35.71	36.64	135,709	+0.44(+1.22%)
Feb 15, 2019	34.99	36.23	34.99	36.19	129,429	+1.30(+3.72%)
Feb 14, 2019	34.78	35.24	34.73	34.89	122,131	-0.10(-0.30%)
Feb 13, 2019	35.10	35.48	34.74	35.00	196,213	+0.09(+0.27%)
Feb 12, 2019	34.51	35.60	34.17	34.90	262,030	+0.79(+2.32%)
Feb 11, 2019	33.61	34.34	33.18	34.11	133,632	+0.51(+1.51%)
Feb 08, 2019	33.30	33.70	33.11	33.60	126,987	+0.12(+0.37%)
Feb 07, 2019	34.17	34.17	32.86	33.48	113,395	-0.97(-2.82%)
Feb 06, 2019	34.08	34.76	34.08	34.45	89,354	+0.39(+1.13%)
Feb 05, 2019	34.18	34.58	33.91	34.07	178,763	-0.03(-0.08%)
Feb 04, 2019	34.51	34.59	33.78	34.09	222,867	-0.42(-1.23%)