Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.33	36.44	34.48	35.69	153,098	-1.05(-2.85%)
Feb 27, 2020	37.07	39.16	36.51	36.73	132,330	-1.37(-3.59%)
Feb 26, 2020	39.37	39.41	37.73	38.10	86,666	-1.03(-2.62%)
Feb 25, 2020	40.49	40.76	38.75	39.13	62,282	-1.28(-3.17%)
Feb 24, 2020	40.74	41.08	40.28	40.41	89,623	-1.99(-4.68%)
Feb 21, 2020	42.82	42.84	42.02	42.40	43,877	-0.44(-1.02%)
Feb 20, 2020	42.45	43.87	42.45	42.83	96,410	+0.09(+0.20%)
Feb 19, 2020	42.88	42.91	42.48	42.75	47,992	+0.10(+0.25%)
Feb 18, 2020	42.79	42.96	41.87	42.64	74,526	-0.35(-0.82%)
Feb 14, 2020	43.59	43.78	42.81	42.99	63,975	-0.69(-1.59%)
Feb 13, 2020	43.32	44.07	43.12	43.69	63,382	+0.02(+0.04%)
Feb 12, 2020	43.04	43.80	42.58	43.67	69,456	+0.93(+2.18%)
Feb 11, 2020	42.07	42.82	42.07	42.74	35,814	+0.86(+2.04%)
Feb 10, 2020	42.16	42.37	41.78	41.88	64,514	-0.35(-0.83%)
Feb 07, 2020	42.57	42.64	42.03	42.23	91,227	-0.75(-1.75%)
Feb 06, 2020	42.59	43.02	42.06	42.99	75,944	+0.51(+1.21%)
Feb 05, 2020	41.21	42.52	40.86	42.47	78,382	+1.80(+4.42%)
Feb 04, 2020	40.50	40.92	40.12	40.68	73,294	+0.80(+2.00%)
Feb 03, 2020	39.35	40.09	39.20	39.88	107,855	+0.68(+1.75%)
Jan 31, 2020	39.47	39.47	38.72	39.19	106,905	-0.62(-1.55%)
Jan 30, 2020	38.88	39.84	38.69	39.81	74,193	+0.48(+1.23%)
Jan 29, 2020	39.70	40.26	39.27	39.33	74,611	-0.43(-1.08%)
Jan 28, 2020	39.23	39.87	38.97	39.75	72,437	+0.86(+2.20%)
Jan 27, 2020	38.97	39.51	38.56	38.90	79,862	-0.88(-2.22%)
Jan 24, 2020	41.21	41.21	39.56	39.78	102,696	-1.27(-3.10%)
Jan 23, 2020	40.64	41.24	39.92	41.06	246,853	+0.35(+0.86%)
Jan 22, 2020	40.69	40.81	40.12	40.70	82,667	+0.10(+0.23%)
Jan 21, 2020	40.74	40.98	40.03	40.61	105,969	-0.25(-0.60%)
Jan 17, 2020	41.38	41.46	40.76	40.86	83,441	-0.23(-0.56%)
Jan 16, 2020	40.48	41.11	40.48	41.08	78,850	+0.91(+2.27%)
Jan 15, 2020	40.43	40.88	39.90	40.17	96,316	-0.49(-1.22%)
Jan 14, 2020	40.14	40.70	39.69	40.67	158,320	+0.43(+1.06%)
Jan 13, 2020	40.06	40.40	39.83	40.24	81,144	+0.17(+0.43%)
Jan 10, 2020	40.79	40.90	39.83	40.07	119,847	-0.81(-1.98%)
Jan 09, 2020	40.84	41.22	40.39	40.88	147,085	+0.06(+0.14%)
Jan 08, 2020	40.46	40.96	40.24	40.82	104,176	+0.25(+0.61%)
Jan 07, 2020	40.26	40.71	40.17	40.57	125,903	+0.10(+0.26%)
Jan 06, 2020	39.83	40.52	39.49	40.47	154,324	+0.28(+0.69%)
Jan 03, 2020	39.70	40.32	39.46	40.19	210,023	+0.03(+0.07%)
Jan 02, 2020	40.15	40.21	39.16	40.16	160,896	+0.25(+0.62%)
Dec 31, 2019	39.83	40.30	39.74	39.92	105,432	+0.06(+0.14%)
Dec 30, 2019	39.96	40.32	39.19	39.86	177,608	-0.18(-0.45%)
Dec 27, 2019	40.14	40.39	39.73	40.04	92,700	-0.19(-0.47%)
Dec 26, 2019	40.22	40.58	39.57	40.23	104,257	+0.09(+0.21%)
Dec 24, 2019	40.30	40.39	39.87	40.14	55,978	-0.15(-0.38%)
Dec 23, 2019	40.20	40.36	39.20	40.30	166,669	+0.06(+0.14%)
Dec 20, 2019	40.78	40.78	40.02	40.24	375,958	-0.22(-0.54%)
Dec 19, 2019	40.63	40.81	40.22	40.46	134,440	-0.29(-0.70%)
Dec 18, 2019	40.55	40.83	39.56	40.74	187,535	+0.29(+0.70%)
Dec 17, 2019	39.83	41.74	38.68	40.46	225,506	+2.66(+7.04%)
Dec 16, 2019	38.33	38.66	37.73	37.80	171,057	-0.01(-0.03%)
Dec 13, 2019	38.66	38.86	37.57	37.81	198,975	-0.86(-2.21%)
Dec 12, 2019	38.13	39.02	38.02	38.66	132,182	+0.47(+1.22%)
Dec 11, 2019	37.29	38.30	37.09	38.20	167,233	+1.05(+2.81%)
Dec 10, 2019	36.10	37.24	35.17	37.15	208,106	+0.86(+2.38%)
Dec 09, 2019	36.65	36.67	36.12	36.29	176,620	-0.59(-1.60%)
Dec 06, 2019	36.58	37.18	36.58	36.87	242,747	+0.60(+1.65%)
Dec 05, 2019	35.76	36.30	35.67	36.28	176,296	+0.62(+1.73%)
Dec 04, 2019	35.76	36.29	35.59	35.66	153,197	+0.08(+0.21%)
Dec 03, 2019	35.48	35.65	34.87	35.58	142,932	-0.38(-1.06%)