Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.87	28.32	27.50	27.79	127,627	-0.55(-1.93%)
May 30, 2019	27.77	28.50	27.62	28.33	153,524	+0.57(+2.04%)
May 29, 2019	27.43	27.81	27.15	27.77	131,353	+0.10(+0.38%)
May 28, 2019	28.24	28.30	27.61	27.66	111,693	-0.43(-1.55%)
May 24, 2019	28.32	28.32	27.81	28.10	92,569	+0.06(+0.20%)
May 23, 2019	28.92	28.99	27.84	28.04	208,090	-1.23(-4.19%)
May 22, 2019	29.64	29.64	28.91	29.27	173,008	-0.52(-1.74%)
May 21, 2019	29.33	29.90	29.12	29.79	125,335	+0.63(+2.17%)
May 20, 2019	28.82	29.48	28.68	29.16	141,196	+0.24(+0.82%)
May 17, 2019	29.57	30.02	28.79	28.92	156,119	-1.35(-4.46%)
May 16, 2019	29.74	30.74	29.59	30.27	178,456	+0.59(+2.00%)
May 15, 2019	29.72	30.02	29.38	29.67	500,626	-0.38(-1.26%)
May 14, 2019	29.79	31.14	29.07	30.05	209,425	+0.37(+1.24%)
May 13, 2019	30.09	30.45	29.57	29.68	218,776	-1.19(-3.85%)
May 10, 2019	30.87	31.07	30.14	30.87	176,729	-0.01(-0.03%)
May 09, 2019	30.33	31.04	30.02	30.88	216,826	+0.24(+0.77%)
May 08, 2019	30.99	31.17	30.46	30.65	106,340	-0.33(-1.06%)
May 07, 2019	31.83	31.97	30.79	30.98	134,002	-1.20(-3.71%)
May 06, 2019	31.64	32.34	31.06	32.17	137,394	-0.08(-0.23%)
May 03, 2019	31.69	32.86	31.49	32.25	245,381	+0.87(+2.76%)
May 02, 2019	31.12	31.68	30.24	31.38	254,460	+0.19(+0.60%)
May 01, 2019	31.97	31.97	31.19	31.19	280,766	-0.53(-1.66%)
Apr 30, 2019	31.29	31.78	30.80	31.72	265,577	+0.39(+1.23%)
Apr 29, 2019	31.28	31.81	30.97	31.33	165,829	+0.05(+0.15%)
Apr 26, 2019	31.13	31.33	30.48	31.29	222,001	+0.21(+0.67%)
Apr 25, 2019	30.83	31.14	30.23	31.08	431,699	+0.24(+0.79%)
Apr 24, 2019	29.74	31.01	29.16	30.84	766,634	+1.11(+3.74%)
Apr 23, 2019	35.29	36.42	29.64	29.73	2,076,824	-10.44(-26.00%)
Apr 22, 2019	39.35	40.26	38.38	40.17	185,758	+0.90(+2.30%)
Apr 18, 2019	39.66	40.04	38.87	39.27	158,344	-0.22(-0.55%)
Apr 17, 2019	39.46	40.10	38.67	39.48	174,529	+0.25(+0.65%)
Apr 16, 2019	38.46	39.46	38.12	39.23	115,379	+0.92(+2.41%)
Apr 15, 2019	38.67	38.78	38.15	38.31	85,700	-0.30(-0.78%)
Apr 12, 2019	38.92	39.68	38.59	38.61	104,783	+0.06(+0.15%)
Apr 11, 2019	37.60	38.66	37.43	38.55	129,726	+0.86(+2.27%)
Apr 10, 2019	37.09	37.87	36.79	37.70	142,573	+0.72(+1.96%)
Apr 09, 2019	37.87	37.94	36.90	36.97	153,637	-1.14(-2.99%)
Apr 08, 2019	38.32	38.47	37.83	38.11	104,497	-0.24(-0.61%)
Apr 05, 2019	38.02	38.71	37.48	38.35	162,170	+0.46(+1.22%)
Apr 04, 2019	36.84	38.02	36.76	37.88	168,297	+1.10(+2.99%)
Apr 03, 2019	36.82	37.08	36.46	36.78	110,120	+0.24(+0.64%)
Apr 02, 2019	36.60	36.79	35.88	36.55	132,056	-0.05(-0.13%)
Apr 01, 2019	35.89	36.62	35.86	36.59	204,829	+1.06(+2.99%)
Mar 29, 2019	35.51	35.97	34.92	35.53	190,757	+0.29(+0.83%)
Mar 28, 2019	34.87	35.44	34.55	35.24	103,802	+0.56(+1.63%)
Mar 27, 2019	34.55	35.09	34.44	34.68	181,255	+0.05(+0.14%)
Mar 26, 2019	34.58	35.08	34.24	34.63	188,115	+0.38(+1.10%)
Mar 25, 2019	34.36	34.74	34.01	34.25	187,318	-0.10(-0.30%)
Mar 22, 2019	36.30	36.36	34.19	34.36	274,393	-2.16(-5.93%)
Mar 21, 2019	36.53	37.16	36.44	36.52	132,511	-0.15(-0.41%)
Mar 20, 2019	36.62	37.12	35.93	36.67	171,129	+0.05(+0.13%)
Mar 19, 2019	37.23	37.50	36.56	36.62	241,749	-0.39(-1.04%)
Mar 18, 2019	36.51	37.28	36.51	37.01	178,071	+0.53(+1.44%)
Mar 15, 2019	36.16	36.79	36.16	36.48	295,116	+0.43(+1.20%)
Mar 14, 2019	36.50	36.52	35.99	36.05	108,135	-0.47(-1.29%)
Mar 13, 2019	36.86	37.06	36.45	36.52	123,929	-0.07(-0.18%)
Mar 12, 2019	37.01	37.62	36.50	36.59	143,696	-0.49(-1.32%)
Mar 11, 2019	36.51	37.19	36.20	37.07	142,750	+0.66(+1.81%)
Mar 08, 2019	36.00	36.50	35.73	36.42	182,880	+0.18(+0.49%)
Mar 07, 2019	36.74	37.05	35.75	36.24	179,635	-0.49(-1.33%)
Mar 06, 2019	37.50	37.88	36.66	36.73	264,703	-0.77(-2.05%)
Mar 05, 2019	37.23	38.07	36.96	37.50	226,723	+0.52(+1.40%)
Mar 04, 2019	37.40	38.59	36.75	36.98	318,406	-0.38(-1.00%)