Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	31.36	31.86	30.90	30.98	128,671	-0.45(-1.42%)
Jul 30, 2019	30.47	31.51	30.15	31.43	140,103	+0.55(+1.78%)
Jul 29, 2019	31.25	31.40	30.75	30.88	175,142	-0.48(-1.54%)
Jul 26, 2019	31.20	31.46	30.89	31.36	149,733	+0.19(+0.61%)
Jul 25, 2019	31.43	31.54	30.85	31.17	160,221	-0.28(-0.90%)
Jul 24, 2019	30.19	31.51	29.98	31.45	312,331	+0.91(+2.98%)
Jul 23, 2019	30.33	31.43	29.46	30.54	473,730	+1.01(+3.43%)
Jul 22, 2019	29.17	29.61	28.70	29.53	221,424	+0.37(+1.27%)
Jul 19, 2019	28.19	29.47	27.98	29.16	269,077	+0.95(+3.36%)
Jul 18, 2019	29.78	29.82	28.15	28.21	160,830	-1.66(-5.55%)
Jul 17, 2019	30.13	30.19	29.43	29.87	167,335	-0.27(-0.91%)
Jul 16, 2019	29.80	30.68	29.50	30.15	197,844	+0.31(+1.05%)
Jul 15, 2019	30.25	30.25	29.32	29.83	173,282	-0.33(-1.10%)
Jul 12, 2019	29.33	30.38	29.13	30.16	119,660	+0.82(+2.81%)
Jul 11, 2019	29.29	29.59	28.86	29.34	116,567	+0.06(+0.19%)
Jul 10, 2019	29.80	29.86	29.21	29.28	145,009	-0.30(-1.02%)
Jul 09, 2019	29.47	29.63	28.90	29.59	129,157	-0.08(-0.26%)
Jul 08, 2019	29.74	29.91	29.51	29.66	64,036	-0.23(-0.76%)
Jul 05, 2019	29.57	29.93	29.27	29.89	70,276	+0.08(+0.25%)
Jul 03, 2019	29.59	29.82	29.34	29.81	43,685	+0.32(+1.09%)
Jul 02, 2019	30.40	30.84	29.13	29.49	111,575	-1.02(-3.35%)
Jul 01, 2019	31.31	31.34	30.07	30.52	111,726	-0.34(-1.11%)
Jun 28, 2019	30.84	31.38	30.83	30.86	534,039	+0.07(+0.22%)
Jun 27, 2019	30.18	30.84	30.14	30.79	187,669	+0.69(+2.30%)
Jun 26, 2019	29.81	30.33	29.80	30.10	114,868	+0.40(+1.34%)
Jun 25, 2019	29.70	30.02	29.33	29.70	117,158	+0.01(+0.03%)
Jun 24, 2019	29.87	30.32	29.64	29.69	183,632	-0.03(-0.10%)
Jun 21, 2019	29.31	29.95	28.97	29.72	249,978	+0.29(+1.00%)
Jun 20, 2019	29.03	29.53	29.03	29.43	76,298	+0.57(+1.97%)
Jun 19, 2019	28.80	28.88	28.46	28.86	96,002	+0.06(+0.20%)
Jun 18, 2019	28.20	29.38	28.20	28.80	133,742	+0.64(+2.25%)
Jun 17, 2019	28.36	28.36	27.60	28.17	183,021	-0.24(-0.83%)
Jun 14, 2019	29.12	29.12	28.03	28.40	146,146	-0.66(-2.28%)
Jun 13, 2019	29.06	29.26	28.84	29.07	80,262	+0.18(+0.62%)
Jun 12, 2019	28.58	28.92	28.17	28.89	138,465	+0.17(+0.59%)
Jun 11, 2019	28.96	29.66	28.63	28.71	122,656	-0.21(-0.72%)
Jun 10, 2019	28.61	29.56	28.48	28.92	168,475	+0.51(+1.80%)
Jun 07, 2019	28.23	28.62	27.99	28.41	144,035	+0.20(+0.71%)
Jun 06, 2019	28.22	28.32	27.35	28.21	94,374	-0.06(-0.20%)
Jun 05, 2019	28.81	29.08	28.00	28.27	170,787	-0.45(-1.58%)
Jun 04, 2019	28.13	28.72	28.02	28.72	159,243	+0.95(+3.41%)
Jun 03, 2019	27.92	28.49	27.66	27.78	145,423	-0.11(-0.41%)
May 31, 2019	27.98	28.43	27.61	27.89	127,152	-0.55(-1.93%)
May 30, 2019	27.87	28.61	27.72	28.44	152,952	+0.57(+2.04%)
May 29, 2019	27.53	27.91	27.26	27.87	130,864	+0.10(+0.38%)
May 28, 2019	28.35	28.40	27.71	27.77	111,277	-0.44(-1.55%)
May 24, 2019	28.43	28.43	27.92	28.20	92,225	+0.06(+0.20%)
May 23, 2019	29.03	29.10	27.95	28.15	207,315	-1.23(-4.19%)
May 22, 2019	29.75	29.75	29.02	29.38	172,363	-0.52(-1.74%)
May 21, 2019	29.43	30.01	29.23	29.90	124,868	+0.64(+2.17%)
May 20, 2019	28.92	29.59	28.79	29.26	140,670	+0.24(+0.82%)
May 17, 2019	29.68	30.14	28.89	29.03	155,537	-1.36(-4.46%)
May 16, 2019	29.85	30.86	29.70	30.38	177,791	+0.60(+2.00%)
May 15, 2019	29.83	30.13	29.49	29.79	498,761	-0.38(-1.26%)
May 14, 2019	29.90	31.26	29.17	30.16	208,644	+0.37(+1.24%)
May 13, 2019	30.20	30.57	29.68	29.80	217,961	-1.19(-3.85%)
May 10, 2019	30.99	31.18	30.25	30.99	176,071	-0.01(-0.03%)
May 09, 2019	30.44	31.16	30.13	31.00	216,018	+0.24(+0.77%)
May 08, 2019	31.10	31.28	30.57	30.76	105,944	-0.33(-1.06%)
May 07, 2019	31.95	32.08	30.90	31.09	133,502	-1.20(-3.71%)
May 06, 2019	31.75	32.46	31.18	32.29	136,882	-0.08(-0.23%)
May 03, 2019	31.81	32.98	31.61	32.37	244,466	+0.87(+2.76%)
May 02, 2019	31.23	31.80	30.36	31.50	253,512	+0.19(+0.60%)