Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	37.53	38.97	36.98	38.90	314,300	+1.55(+4.16%)
Oct 30, 2007	36.65	37.42	36.56	37.35	472,508	+0.89(+2.45%)
Oct 29, 2007	39.07	39.12	36.19	36.45	441,974	-2.33(-6.02%)
Oct 26, 2007	39.69	39.70	37.98	38.79	251,282	+0.27(+0.69%)
Oct 25, 2007	38.69	39.27	38.07	38.52	602,071	-0.13(-0.33%)
Oct 24, 2007	37.92	38.66	37.34	38.65	510,593	+0.55(+1.44%)
Oct 23, 2007	38.28	38.75	37.10	38.10	706,491	-0.09(-0.25%)
Oct 22, 2007	42.08	42.08	37.18	38.19	2,681,897	-10.77(-22.00%)
Oct 19, 2007	51.35	51.59	48.90	48.97	283,023	-2.25(-4.39%)
Oct 18, 2007	50.69	51.72	49.55	51.22	131,368	+0.32(+0.62%)
Oct 17, 2007	51.40	51.58	50.47	50.90	149,621	+0.12(+0.24%)
Oct 16, 2007	50.96	51.10	50.17	50.78	110,533	-0.14(-0.27%)
Oct 15, 2007	51.32	51.84	50.31	50.91	160,245	-0.21(-0.40%)
Oct 12, 2007	49.63	51.76	48.92	51.12	123,765	+1.69(+3.42%)
Oct 11, 2007	49.96	51.05	48.92	49.43	219,838	-0.26(-0.52%)
Oct 10, 2007	50.55	51.01	48.79	49.69	272,386	-1.12(-2.21%)
Oct 09, 2007	50.81	51.50	50.55	50.81	306,323	-0.05(-0.10%)
Oct 08, 2007	51.46	51.69	50.30	50.86	128,254	-0.57(-1.10%)
Oct 05, 2007	51.22	51.71	50.69	51.43	168,553	+0.47(+0.93%)
Oct 04, 2007	50.36	51.10	49.44	50.96	131,892	+0.90(+1.80%)
Oct 03, 2007	50.31	50.57	49.16	50.06	102,877	-0.45(-0.90%)
Oct 02, 2007	50.43	50.85	50.16	50.51	110,693	-0.12(-0.24%)
Oct 01, 2007	49.31	50.99	49.22	50.63	141,178	+1.32(+2.68%)
Sep 28, 2007	50.08	50.95	49.26	49.31	156,366	-0.92(-1.83%)
Sep 27, 2007	49.58	50.36	49.19	50.23	147,140	+0.82(+1.65%)
Sep 26, 2007	49.38	49.44	48.32	49.41	133,996	+0.52(+1.05%)
Sep 25, 2007	47.77	49.12	47.61	48.90	179,290	+0.94(+1.95%)
Sep 24, 2007	48.92	49.34	47.82	47.96	174,798	-0.97(-1.98%)
Sep 21, 2007	49.20	49.57	48.80	48.93	343,358	-0.07(-0.14%)
Sep 20, 2007	48.69	49.32	48.39	49.00	330,529	+0.16(+0.33%)
Sep 19, 2007	48.84	49.10	48.35	48.84	366,416	+0.39(+0.80%)
Sep 18, 2007	46.86	48.45	46.27	48.45	245,759	+2.01(+4.32%)
Sep 17, 2007	47.00	47.27	46.30	46.44	297,815	-0.51(-1.08%)
Sep 14, 2007	46.26	47.10	45.92	46.95	162,840	+0.22(+0.48%)
Sep 13, 2007	46.70	47.40	45.79	46.73	211,868	+0.39(+0.83%)
Sep 12, 2007	46.35	46.61	45.52	46.34	333,554	+0.17(+0.37%)
Sep 11, 2007	45.16	46.27	45.16	46.17	406,506	+1.23(+2.73%)
Sep 10, 2007	45.98	46.16	44.34	44.94	162,479	-0.54(-1.19%)
Sep 07, 2007	45.41	45.80	44.18	45.48	219,658	-0.86(-1.85%)
Sep 06, 2007	45.25	46.75	45.25	46.34	364,703	+1.15(+2.55%)
Sep 05, 2007	45.54	45.54	44.19	45.19	253,587	-0.34(-0.75%)
Sep 04, 2007	43.05	46.31	42.92	45.53	388,037	+2.12(+4.88%)
Aug 31, 2007	43.34	44.52	42.79	43.41	122,194	+0.78(+1.83%)
Aug 30, 2007	42.69	43.41	42.25	42.63	91,803	-0.57(-1.31%)
Aug 29, 2007	42.73	43.44	42.44	43.20	145,955	+0.80(+1.88%)
Aug 28, 2007	44.15	44.43	42.31	42.40	137,347	-1.96(-4.41%)
Aug 27, 2007	43.77	45.10	43.69	44.36	174,368	+0.66(+1.51%)
Aug 24, 2007	42.26	43.77	42.07	43.70	219,759	+1.60(+3.79%)
Aug 23, 2007	43.30	43.68	41.53	42.10	148,311	-0.78(-1.82%)
Aug 22, 2007	42.84	43.67	42.27	42.88	184,982	+0.58(+1.36%)
Aug 21, 2007	43.11	43.29	42.09	42.31	115,215	-0.64(-1.48%)
Aug 20, 2007	42.99	43.15	41.53	42.94	148,944	+0.22(+0.52%)
Aug 17, 2007	44.08	44.99	41.73	42.72	224,223	+0.45(+1.08%)
Aug 16, 2007	41.63	42.33	39.41	42.26	435,814	-0.04(-0.10%)
Aug 15, 2007	43.11	44.48	42.19	42.31	213,702	-0.95(-2.20%)
Aug 14, 2007	44.46	44.46	41.86	43.26	329,157	-1.26(-2.83%)
Aug 13, 2007	46.15	46.38	43.54	44.52	376,794	-1.00(-2.19%)
Aug 10, 2007	42.43	46.54	41.08	45.52	341,710	+2.24(+5.18%)
Aug 09, 2007	42.37	43.45	40.07	43.28	525,636	-0.01(-0.02%)
Aug 08, 2007	44.80	45.10	42.53	43.28	438,584	-0.95(-2.15%)
Aug 07, 2007	44.75	45.61	43.78	44.24	347,282	-0.82(-1.83%)
Aug 06, 2007	43.11	45.38	40.86	45.06	455,592	+2.24(+5.23%)
Aug 03, 2007	43.04	45.46	42.62	42.82	280,801	-2.08(-4.63%)
Aug 02, 2007	45.37	46.31	44.26	44.90	246,351	-0.33(-0.74%)