Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.18	26.60	24.71	25.96	391,665	+0.57(+2.23%)
Nov 26, 2008	21.27	25.82	21.27	25.39	761,789	+3.65(+16.77%)
Nov 25, 2008	21.33	21.88	20.40	21.75	402,227	+0.72(+3.43%)
Nov 24, 2008	18.33	22.00	18.33	21.03	624,552	+3.35(+18.93%)
Nov 21, 2008	17.61	17.82	16.40	17.68	588,320	+0.36(+2.08%)
Nov 20, 2008	18.29	18.44	17.16	17.32	576,169	-1.10(-5.96%)
Nov 19, 2008	19.74	20.09	18.36	18.42	374,006	-1.38(-6.98%)
Nov 18, 2008	19.46	20.58	19.07	19.80	258,975	+0.48(+2.49%)
Nov 17, 2008	19.43	20.34	19.21	19.32	210,577	-0.24(-1.23%)
Nov 14, 2008	20.49	20.82	19.46	19.56	247,826	-1.32(-6.33%)
Nov 13, 2008	19.74	21.11	18.48	20.88	359,008	+1.27(+6.48%)
Nov 12, 2008	20.42	20.95	19.48	19.61	460,255	-1.20(-5.77%)
Nov 11, 2008	20.85	21.40	20.45	20.81	474,442	-0.18(-0.86%)
Nov 10, 2008	20.65	21.89	20.65	20.99	320,685	+0.88(+4.35%)
Nov 07, 2008	20.07	20.61	19.46	20.12	320,994	+0.25(+1.25%)
Nov 06, 2008	19.75	20.64	19.22	19.87	340,847	+0.00(+0.00%)
Nov 05, 2008	21.41	22.28	19.79	19.87	254,874	-1.75(-8.10%)
Nov 04, 2008	22.68	23.39	21.41	21.62	394,352	-0.82(-3.63%)
Nov 03, 2008	22.85	23.00	21.22	22.43	341,083	+0.62(+2.83%)
Oct 31, 2008	20.34	22.31	19.67	21.82	376,461	+1.35(+6.58%)
Oct 30, 2008	20.23	20.86	20.02	20.47	291,816	+0.93(+4.74%)
Oct 29, 2008	18.14	20.53	17.51	19.54	397,923	+1.42(+7.86%)
Oct 28, 2008	17.09	18.17	16.40	18.12	342,570	+1.60(+9.66%)
Oct 27, 2008	17.08	17.96	16.46	16.52	343,867	-0.76(-4.37%)
Oct 24, 2008	16.16	17.60	15.78	17.28	401,396	-0.28(-1.61%)
Oct 23, 2008	17.63	18.27	16.83	17.56	397,732	+0.04(+0.24%)
Oct 22, 2008	19.13	19.13	17.16	17.52	486,459	-1.99(-10.21%)
Oct 21, 2008	20.94	21.61	19.40	19.51	824,929	+0.70(+3.74%)
Oct 20, 2008	18.64	19.29	17.54	18.80	442,947	+0.44(+2.38%)
Oct 17, 2008	17.59	19.46	17.52	18.37	559,624	+0.12(+0.66%)
Oct 16, 2008	17.64	18.37	16.31	18.25	779,183	+0.68(+3.86%)
Oct 15, 2008	18.86	19.26	17.52	17.57	352,891	-1.69(-8.78%)
Oct 14, 2008	21.24	22.19	18.84	19.26	390,367	-1.38(-6.69%)
Oct 13, 2008	18.52	20.65	18.50	20.64	452,302	+2.86(+16.07%)
Oct 10, 2008	17.38	18.32	14.59	17.78	994,527	-0.19(-1.05%)
Oct 09, 2008	19.61	20.25	17.91	17.97	509,439	-1.32(-6.85%)
Oct 08, 2008	18.79	19.99	17.64	19.29	954,953	-0.22(-1.14%)
Oct 07, 2008	20.52	21.06	19.31	19.52	341,957	-0.92(-4.49%)
Oct 06, 2008	21.17	21.17	18.69	20.43	527,813	-1.09(-5.06%)
Oct 03, 2008	23.08	23.44	21.51	21.52	222,247	-1.18(-5.22%)
Oct 02, 2008	24.75	24.75	22.06	22.71	452,695	-2.15(-8.63%)
Oct 01, 2008	26.24	26.24	24.63	24.85	409,862	-1.60(-6.07%)
Sep 30, 2008	26.31	26.57	25.03	26.46	314,760	+0.16(+0.62%)
Sep 29, 2008	26.00	32.23	16.65	26.30	408,221	-0.30(-1.13%)
Sep 26, 2008	26.83	26.94	25.76	26.60	182,100	-0.54(-1.99%)
Sep 25, 2008	27.43	27.78	27.01	27.14	118,777	-0.15(-0.57%)
Sep 24, 2008	28.97	29.51	27.12	27.29	474,833	-1.67(-5.78%)
Sep 23, 2008	28.81	29.18	28.03	28.96	620,035	+0.64(+2.24%)
Sep 22, 2008	28.17	28.77	27.86	28.33	228,535	+0.27(+0.98%)
Sep 19, 2008	29.40	30.10	27.52	28.06	898,516	-0.36(-1.27%)
Sep 18, 2008	25.56	29.11	24.47	28.42	592,048	+3.36(+13.39%)
Sep 17, 2008	24.61	25.72	24.23	25.06	385,763	+0.11(+0.45%)
Sep 16, 2008	24.10	25.29	24.03	24.95	591,203	+0.50(+2.04%)
Sep 15, 2008	25.63	25.81	24.27	24.45	220,488	-1.39(-5.38%)
Sep 12, 2008	24.89	25.99	24.33	25.84	455,152	+0.95(+3.83%)
Sep 11, 2008	24.58	25.24	24.03	24.89	364,668	+0.19(+0.76%)
Sep 10, 2008	26.02	26.34	24.36	24.70	483,174	-1.12(-4.35%)
Sep 09, 2008	26.30	27.67	25.77	25.82	269,904	-0.47(-1.79%)
Sep 08, 2008	27.79	28.32	25.94	26.30	334,745	-0.79(-2.91%)
Sep 05, 2008	25.76	27.27	24.90	27.09	1,329,653	-0.97(-3.46%)
Sep 04, 2008	28.54	28.54	27.46	28.06	421,591	-0.94(-3.23%)
Sep 03, 2008	29.59	30.27	28.78	28.99	265,072	-0.64(-2.17%)