Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	61.90	61.99	59.64	60.80	119,878	-1.72(-2.75%)
Nov 29, 2021	65.34	65.34	62.31	62.52	117,071	-1.76(-2.73%)
Nov 26, 2021	63.96	64.67	61.82	64.28	93,363	-1.87(-2.83%)
Nov 24, 2021	66.66	66.84	65.79	66.15	72,980	-0.90(-1.35%)
Nov 23, 2021	67.52	68.00	66.73	67.05	64,542	-0.70(-1.03%)
Nov 22, 2021	67.80	68.50	67.31	67.75	62,826	+0.45(+0.66%)
Nov 19, 2021	67.24	68.39	67.14	67.30	63,705	-0.50(-0.74%)
Nov 18, 2021	69.09	68.29	67.17	67.80	92,619	-1.26(-1.82%)
Nov 17, 2021	68.96	69.10	68.33	69.06	80,953	-0.23(-0.34%)
Nov 16, 2021	68.48	69.65	67.96	69.29	69,309	+0.47(+0.68%)
Nov 15, 2021	69.37	69.78	67.97	68.83	104,772	-0.41(-0.59%)
Nov 12, 2021	69.76	70.21	68.80	69.23	214,332	-0.67(-0.96%)
Nov 11, 2021	70.33	70.45	69.36	69.90	99,597	-0.31(-0.44%)
Nov 10, 2021	69.86			70.21	121,483	-0.02(-0.03%)
Nov 09, 2021	71.65	72.75	69.36	70.23	186,278	-1.90(-2.64%)
Nov 08, 2021	64.79	72.32	64.45	72.13	469,440	+9.37(+14.92%)
Nov 05, 2021	60.28	63.04	59.20	62.77	235,561	+3.21(+5.38%)
Nov 04, 2021	58.16	59.72	57.15	59.56	185,100	+1.93(+3.34%)
Nov 03, 2021	54.69	58.58	54.26	57.64	201,384	+4.37(+8.20%)
Nov 02, 2021	53.07	53.77	52.37	53.27	127,035	+0.13(+0.24%)
Nov 01, 2021	52.00	53.85	51.70	53.14	180,379	+1.44(+2.79%)
Oct 29, 2021	51.64	52.35	51.29	51.70	60,903	-0.09(-0.17%)
Oct 28, 2021	50.35	52.36	50.35	51.79	206,090	+1.78(+3.56%)
Oct 27, 2021	50.85	51.27	49.88	50.00	91,196	-0.82(-1.62%)
Oct 26, 2021	51.81		50.74	50.83	107,901	-0.68(-1.32%)
Oct 25, 2021	50.55	51.70	50.40	51.50	88,179	+1.03(+2.03%)
Oct 22, 2021	50.92	51.43	50.39	50.48	60,676	-0.46(-0.91%)
Oct 21, 2021	51.18	51.35	50.36	50.94	76,541	-0.23(-0.45%)
Oct 20, 2021	49.85	51.30	49.25	51.18	74,591	+1.21(+2.42%)
Oct 19, 2021	49.11	50.06	48.71	49.96	126,883	+0.93(+1.90%)
Oct 18, 2021	49.84	51.06	49.00	49.03	90,518	-1.07(-2.13%)
Oct 15, 2021	50.81	51.93	50.08	50.10	125,174	+0.14(+0.27%)
Oct 14, 2021	49.70	50.53	49.47	49.96	60,454	+0.95(+1.94%)
Oct 13, 2021	50.07	50.61	48.78	49.02	79,684	-1.02(-2.03%)
Oct 12, 2021	50.18	51.95	49.36	50.03	71,882	-0.04(-0.08%)
Oct 11, 2021	51.06	51.39	49.93	50.07	79,536	-0.99(-1.93%)
Oct 08, 2021	52.38	52.64	50.97	51.06	72,609	-1.31(-2.50%)
Oct 07, 2021	51.73	53.54	51.73	52.37	113,554	+1.01(+1.96%)
Oct 06, 2021	52.14	53.41	51.04	51.36	76,537	-1.49(-2.82%)
Oct 05, 2021	52.68	53.36	52.51	52.85	79,471	+0.09(+0.17%)
Oct 04, 2021	53.28	53.28	52.46	52.76	54,243	-0.50(-0.95%)
Oct 01, 2021	52.65	53.70	51.92	53.27	88,747	+1.15(+2.21%)
Sep 30, 2021	53.36	53.97	52.03	52.11	85,217	-1.07(-2.00%)
Sep 29, 2021	53.53	54.20	52.89	53.18	53,520	+0.03(+0.05%)
Sep 28, 2021	53.95	53.97	52.68	53.15	100,987	-0.83(-1.54%)
Sep 27, 2021	53.34	54.76	53.12	53.98	131,006	+0.83(+1.57%)
Sep 24, 2021	52.93	53.62	52.63	53.15	69,115	-0.05(-0.09%)
Sep 23, 2021	52.77	54.02	52.77	53.20	69,373	+0.73(+1.38%)
Sep 22, 2021	52.24	53.12	51.99	52.47	93,789	+0.55(+1.06%)
Sep 21, 2021	53.06	53.30	51.63	51.92	111,421	-0.95(-1.80%)
Sep 20, 2021	52.41	53.03	51.81	52.87	72,481	-0.80(-1.50%)
Sep 17, 2021	53.98	54.92	53.15	53.67	336,108	-0.50(-0.93%)
Sep 16, 2021	54.72	54.72	53.51	54.18	60,431	-0.42(-0.76%)
Sep 15, 2021	54.01	55.08	54.01	54.59	117,976	+0.55(+1.02%)
Sep 14, 2021	55.35	55.36	53.83	54.04	51,210	-0.97(-1.76%)
Sep 13, 2021	55.37	55.37	54.30	55.01	70,332	+0.23(+0.42%)
Sep 10, 2021	55.86	56.32	54.76	54.78	46,583	-0.64(-1.15%)
Sep 09, 2021	55.98	57.66	55.34	55.42	65,544	-0.68(-1.21%)
Sep 08, 2021	56.74	57.43	55.75	56.10	59,543	-0.91(-1.60%)
Sep 07, 2021	57.79	57.79	56.73	57.01	50,294	-0.82(-1.42%)
Sep 03, 2021	58.30	58.30	57.27	57.83	62,615	-0.57(-0.98%)
Sep 02, 2021	58.58	58.93	57.95	58.40	66,172	+0.15(+0.25%)