Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.10	31.25	30.93	31.02	143,203	-0.25(-0.80%)
Jan 30, 2007	31.28	31.35	30.94	31.27	116,048	+0.04(+0.14%)
Jan 29, 2007	31.27	31.36	30.72	31.23	71,496	-0.14(-0.44%)
Jan 26, 2007	31.25	31.53	30.75	31.36	60,042	+0.12(+0.39%)
Jan 25, 2007	32.08	32.08	31.06	31.24	99,642	-0.68(-2.13%)
Jan 24, 2007	31.98	32.05	31.35	31.92	145,509	-0.04(-0.13%)
Jan 23, 2007	30.51	32.21	30.39	31.97	125,957	+1.45(+4.74%)
Jan 22, 2007	31.49	31.61	30.30	30.52	201,876	-1.06(-3.35%)
Jan 19, 2007	31.69	32.17	31.01	31.58	126,400	+0.03(+0.08%)
Jan 18, 2007	31.78	32.04	31.48	31.55	137,431	-0.27(-0.84%)
Jan 17, 2007	31.30	32.18	31.19	31.82	243,302	+0.52(+1.65%)
Jan 16, 2007	30.80	31.33	30.70	31.30	149,506	+0.56(+1.82%)
Jan 12, 2007	30.20	30.80	29.89	30.74	172,668	+0.58(+1.91%)
Jan 11, 2007	29.31	30.29	29.31	30.17	113,027	+0.90(+3.06%)
Jan 10, 2007	29.01	29.60	28.87	29.27	81,368	-0.03(-0.09%)
Jan 09, 2007	29.06	29.32	28.38	29.30	107,881	+0.18(+0.62%)
Jan 08, 2007	29.39	29.39	28.45	29.12	131,111	-0.32(-1.08%)
Jan 05, 2007	29.56	29.56	28.99	29.43	135,478	-0.33(-1.10%)
Jan 04, 2007	29.75	30.11	29.37	29.76	98,585	-0.16(-0.52%)
Jan 03, 2007	30.48	30.97	29.55	29.92	151,114	-0.32(-1.05%)
Dec 29, 2006	30.23	30.27	29.85	30.24	115,728	+0.06(+0.20%)
Dec 28, 2006	30.12	30.30	29.79	30.18	74,998	+0.07(+0.23%)
Dec 27, 2006	29.74	30.17	29.61	30.11	63,082	+0.53(+1.78%)
Dec 26, 2006	29.00	29.75	29.00	29.58	69,464	+0.45(+1.54%)
Dec 22, 2006	29.81	29.81	28.94	29.13	119,134	-0.62(-2.08%)
Dec 21, 2006	29.98	30.49	29.22	29.75	158,823	-0.27(-0.89%)
Dec 20, 2006	29.11	30.44	29.11	30.02	169,682	+1.01(+3.47%)
Dec 19, 2006	28.91	29.06	28.24	29.01	132,397	-0.07(-0.24%)
Dec 18, 2006	28.56	30.05	28.56	29.08	196,411	+0.47(+1.66%)
Dec 15, 2006	29.00	29.00	28.43	28.61	194,737	-0.33(-1.13%)
Dec 14, 2006	28.60	29.22	28.60	28.94	224,618	+0.45(+1.57%)
Dec 13, 2006	28.73	28.93	28.44	28.49	182,501	-0.24(-0.84%)
Dec 12, 2006	29.72	29.72	28.54	28.73	149,002	-1.10(-3.70%)
Dec 11, 2006	30.09	30.13	29.56	29.83	98,176	-0.32(-1.06%)
Dec 08, 2006	29.93	30.33	29.28	30.15	141,286	+0.10(+0.34%)
Dec 07, 2006	30.35	30.53	29.72	30.05	72,571	-0.34(-1.11%)
Dec 06, 2006	30.15	30.99	30.15	30.38	129,082	+0.22(+0.74%)
Dec 05, 2006	30.12	30.32	29.60	30.16	69,911	+0.16(+0.55%)
Dec 04, 2006	30.10	30.31	29.47	29.99	147,109	+0.07(+0.23%)
Dec 01, 2006	29.37	29.98	28.94	29.93	201,239	+0.59(+2.00%)
Nov 30, 2006	29.24	29.43	28.69	29.34	177,264	+0.06(+0.21%)
Nov 29, 2006	29.72	30.12	29.14	29.28	136,668	-0.24(-0.82%)
Nov 28, 2006	28.63	29.56	28.63	29.52	156,154	+0.78(+2.73%)
Nov 27, 2006	29.92	29.93	28.54	28.74	189,581	-1.32(-4.39%)
Nov 24, 2006	29.87	30.37	29.78	30.06	50,671	-0.06(-0.20%)
Nov 22, 2006	30.17	30.54	30.01	30.12	120,892	-0.05(-0.17%)
Nov 21, 2006	29.92	30.30	29.70	30.17	213,943	+0.06(+0.20%)
Nov 20, 2006	29.50	30.11	29.23	30.11	161,403	+0.42(+1.42%)
Nov 17, 2006	29.54	29.82	29.44	29.68	168,103	+0.15(+0.50%)
Nov 16, 2006	29.95	30.02	29.37	29.54	211,410	-0.39(-1.30%)
Nov 15, 2006	29.76	30.09	29.70	29.93	147,690	+0.06(+0.20%)
Nov 14, 2006	28.97	29.95	28.43	29.87	131,499	+0.90(+3.09%)
Nov 13, 2006	29.06	29.25	28.58	28.97	144,180	-0.22(-0.77%)
Nov 10, 2006	28.19	29.44	28.13	29.19	240,810	+0.94(+3.32%)
Nov 09, 2006	28.81	28.97	27.86	28.25	241,422	-0.53(-1.86%)
Nov 08, 2006	27.13	29.24	27.13	28.79	221,634	+1.58(+5.79%)
Nov 07, 2006	27.44	27.57	26.93	27.21	196,233	-0.35(-1.28%)
Nov 06, 2006	27.38	28.00	27.17	27.57	144,070	+0.27(+0.98%)
Nov 03, 2006	27.28	27.51	26.93	27.30	155,640	+0.16(+0.57%)
Nov 02, 2006	27.13	27.29	26.87	27.14	209,071	-0.10(-0.38%)