Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	51.19	51.44	50.57	50.70	129,038	-0.76(-1.48%)
Aug 28, 2020	51.74	52.41	50.97	51.46	80,684	-0.30(-0.58%)
Aug 27, 2020	51.65	52.04	51.11	51.76	92,264	+0.28(+0.54%)
Aug 26, 2020	50.88	51.70	50.79	51.48	113,602	+0.38(+0.75%)
Aug 25, 2020	51.69	51.81	50.39	51.10	111,126	-0.26(-0.50%)
Aug 24, 2020	50.78	51.85	50.14	51.36	132,592	+1.18(+2.35%)
Aug 21, 2020	49.96	50.75	49.85	50.18	188,475	-0.06(-0.11%)
Aug 20, 2020	50.19	50.84	49.66	50.24	102,281	-0.59(-1.15%)
Aug 19, 2020	51.27	52.18	50.33	50.82	108,053	-0.52(-1.01%)
Aug 18, 2020	51.91	51.91	51.08	51.34	142,099	-0.60(-1.16%)
Aug 17, 2020	53.25	53.40	51.57	51.94	105,007	-1.31(-2.45%)
Aug 14, 2020	52.04	53.67	51.46	53.25	165,033	+0.94(+1.80%)
Aug 13, 2020	52.36	52.60	51.46	52.31	143,024	-0.84(-1.57%)
Aug 12, 2020	54.04	54.97	52.77	53.14	163,347	-0.51(-0.95%)
Aug 11, 2020	51.05	54.13	51.05	53.65	369,770	+3.03(+5.99%)
Aug 10, 2020	49.35	51.27	49.35	50.62	399,235	+1.39(+2.83%)
Aug 07, 2020	48.35	49.61	47.99	49.23	140,340	+0.43(+0.89%)
Aug 06, 2020	49.51	49.77	47.52	48.80	161,125	-1.07(-2.16%)
Aug 05, 2020	57.49	61.18	49.55	49.87	624,574	+6.05(+13.80%)
Aug 04, 2020	44.06	44.43	43.63	43.82	177,657	-0.42(-0.95%)
Aug 03, 2020	42.85	44.44	42.47	44.25	130,838	+1.55(+3.62%)
Jul 31, 2020	43.34	43.71	42.03	42.70	123,879	-0.78(-1.79%)
Jul 30, 2020	43.37	44.06	42.94	43.48	72,974	-0.52(-1.18%)
Jul 29, 2020	42.91	44.47	42.91	44.00	83,331	+1.19(+2.78%)
Jul 28, 2020	44.06	44.98	42.67	42.81	153,268	-1.34(-3.04%)
Jul 27, 2020	42.97	44.71	42.53	44.15	190,291	+1.11(+2.59%)
Jul 24, 2020	43.63	44.16	42.78	43.04	188,684	-0.59(-1.34%)
Jul 23, 2020	44.06	44.56	42.15	43.62	241,650	-0.62(-1.41%)
Jul 22, 2020	44.70	45.34	44.12	44.25	144,093	-0.57(-1.26%)
Jul 21, 2020	44.24	45.58	43.67	44.81	214,471	+0.76(+1.72%)
Jul 20, 2020	44.63	44.63	43.49	44.06	62,772	-0.76(-1.69%)
Jul 17, 2020	44.81	45.97	44.57	44.81	168,367	-0.07(-0.15%)
Jul 16, 2020	45.07	45.87	44.52	44.88	86,517	-0.41(-0.91%)
Jul 15, 2020	45.45	46.67	45.15	45.29	135,554	+1.01(+2.28%)
Jul 14, 2020	42.69	44.47	42.12	44.29	109,625	+1.47(+3.43%)
Jul 13, 2020	43.14	43.74	42.04	42.82	125,392	+0.15(+0.36%)
Jul 10, 2020	41.21	42.73	41.19	42.66	106,584	+1.53(+3.71%)
Jul 09, 2020	42.39	42.93	41.12	41.14	87,655	-1.36(-3.21%)
Jul 08, 2020	42.58	42.86	41.64	42.50	94,113	-0.04(-0.09%)
Jul 07, 2020	42.86	43.45	42.44	42.54	91,281	-0.74(-1.71%)
Jul 06, 2020	44.50	44.73	43.10	43.28	137,427	-0.41(-0.94%)
Jul 02, 2020	43.29	44.42	42.75	43.69	141,174	+1.07(+2.50%)
Jul 01, 2020	43.12	44.99	42.37	42.62	177,405	-1.82(-4.10%)
Jun 30, 2020	42.81	44.58	42.65	44.45	168,486	+1.24(+2.87%)
Jun 29, 2020	43.57	44.03	42.77	43.21	230,641	+0.39(+0.92%)
Jun 26, 2020	42.95	43.64	42.27	42.82	246,508	-0.64(-1.48%)
Jun 25, 2020	42.94	43.63	42.28	43.46	189,821	+0.19(+0.44%)
Jun 24, 2020	43.70	44.19	42.96	43.27	229,966	-0.75(-1.70%)
Jun 23, 2020	44.31	44.50	43.01	44.02	218,543	+0.37(+0.86%)
Jun 22, 2020	43.29	43.76	42.44	43.64	132,567	-0.03(-0.08%)
Jun 19, 2020	44.60	44.96	42.86	43.68	246,300	-0.33(-0.75%)
Jun 18, 2020	43.44	44.74	43.19	44.01	114,306	-0.01(-0.02%)
Jun 17, 2020	45.02	45.11	43.82	44.02	116,726	-0.98(-2.18%)
Jun 16, 2020	43.69	45.44	43.40	45.00	202,055	+3.01(+7.18%)
Jun 15, 2020	40.31	42.63	40.31	41.98	93,276	+0.38(+0.92%)
Jun 12, 2020	42.43	43.23	40.36	41.60	151,176	+0.75(+1.83%)
Jun 11, 2020	42.78	43.36	40.39	40.85	186,523	-3.44(-7.76%)
Jun 10, 2020	44.77	45.12	43.61	44.29	153,020	-0.75(-1.66%)
Jun 09, 2020	45.59	46.20	44.86	45.03	101,391	-1.38(-2.98%)
Jun 08, 2020	46.76	47.20	45.69	46.42	154,063	-0.19(-0.41%)
Jun 05, 2020	45.17	47.02	44.16	46.61	351,842	+3.40(+7.86%)
Jun 04, 2020	41.26	43.24	41.10	43.21	134,600	+1.41(+3.38%)
Jun 03, 2020	41.75	42.70	41.74	41.80	133,519	+0.60(+1.44%)
Jun 02, 2020	40.57	41.61	39.97	41.20	126,893	+0.91(+2.26%)