Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	26.29	26.49	25.79	25.80	265,329	-0.85(-3.20%)
Nov 29, 2010	27.09	27.22	26.44	26.66	145,690	-0.71(-2.58%)
Nov 26, 2010	27.45	27.57	27.25	27.36	57,007	-0.38(-1.37%)
Nov 24, 2010	27.30	27.74	27.74	27.74	179,684	+0.70(+2.58%)
Nov 23, 2010	27.45	27.45	26.92	27.04	149,223	-0.68(-2.45%)
Nov 22, 2010	27.47	27.90	26.96	27.72	157,531	+0.09(+0.31%)
Nov 19, 2010	26.63	27.76	26.47	27.64	237,427	+1.03(+3.89%)
Nov 18, 2010	26.40	26.81	26.40	26.60	123,922	+0.61(+2.35%)
Nov 17, 2010	25.91	26.04	25.76	25.99	101,273	+0.10(+0.40%)
Nov 16, 2010	25.85	26.03	25.54	25.89	283,740	+0.00(+0.00%)
Nov 15, 2010	26.10	26.36	25.80	25.89	141,830	+0.03(+0.13%)
Nov 12, 2010	26.59	26.76	25.80	25.85	175,596	-1.10(-4.09%)
Nov 11, 2010	26.87	27.13	26.72	26.96	103,490	-0.28(-1.04%)
Nov 10, 2010	27.17	27.51	26.75	27.24	106,581	+0.06(+0.22%)
Nov 09, 2010	27.61	27.74	27.08	27.18	130,945	-0.46(-1.65%)
Nov 08, 2010	27.40	27.89	27.25	27.64	122,840	+0.12(+0.44%)
Nov 05, 2010	27.03	27.53	26.80	27.52	158,214	+0.53(+1.98%)
Nov 04, 2010	25.99	26.98	25.88	26.98	154,873	+1.43(+5.60%)
Nov 03, 2010	26.29	26.30	25.34	25.55	212,747	-0.76(-2.88%)
Nov 02, 2010	25.69	26.31	25.60	26.31	112,813	+0.87(+3.42%)
Nov 01, 2010	25.52	25.84	25.16	25.44	118,276	+0.05(+0.20%)
Oct 29, 2010	24.95	25.53	24.82	25.39	112,180	+0.44(+1.76%)
Oct 28, 2010	25.55	25.73	24.84	24.95	118,483	-0.31(-1.23%)
Oct 27, 2010	25.59	25.60	25.02	25.26	175,863	-0.63(-2.43%)
Oct 25, 2010	25.97	26.90	25.69	25.89	239,471	+0.20(+0.77%)
Oct 22, 2010	26.35	26.35	25.41	25.69	283,105	-0.63(-2.39%)
Oct 21, 2010	27.26	27.26	25.85	26.32	223,272	-0.75(-2.77%)
Oct 20, 2010	26.77	27.16	26.30	27.07	151,276	+0.44(+1.65%)
Oct 19, 2010	26.61	26.97	25.49	26.63	329,843	-0.51(-1.87%)
Oct 18, 2010	26.72	27.34	26.61	27.14	330,355	+0.43(+1.61%)
Oct 15, 2010	26.72	27.08	26.41	26.71	272,201	+0.35(+1.34%)
Oct 14, 2010	26.63	26.93	25.95	26.35	145,100	-0.38(-1.42%)
Oct 13, 2010	26.15	26.99	26.08	26.73	110,838	+0.81(+3.12%)
Oct 12, 2010	26.33	26.33	25.66	25.92	143,420	-0.41(-1.57%)
Oct 11, 2010	25.76	26.51	25.42	26.34	137,981	+0.50(+1.93%)
Oct 08, 2010	25.05	26.07	25.05	25.84	132,283	+0.79(+3.16%)
Oct 07, 2010	24.84	25.22	24.49	25.04	130,292	+0.26(+1.04%)
Oct 06, 2010	24.69	24.85	24.52	24.79	118,585	+0.00(+0.00%)
Oct 05, 2010	24.21	25.17	24.02	24.79	161,257	+0.94(+3.94%)
Oct 04, 2010	24.51	24.82	23.53	23.85	89,071	-0.69(-2.81%)
Oct 01, 2010	24.80	24.95	23.70	24.54	145,899	-0.04(-0.18%)
Sep 30, 2010	24.47	24.98	24.21	24.58	168,546	+0.21(+0.85%)
Sep 29, 2010	23.76	24.42	23.63	24.37	144,048	+0.46(+1.91%)
Sep 28, 2010	23.84	23.98	23.39	23.92	103,917	+0.08(+0.33%)
Sep 27, 2010	24.28	24.40	23.78	23.84	110,573	-0.46(-1.88%)
Sep 24, 2010	23.24	24.29	23.21	24.29	167,211	+1.40(+6.13%)
Sep 23, 2010	23.41	23.53	22.68	22.89	223,530	-0.80(-3.38%)
Sep 22, 2010	24.11	24.43	23.33	23.69	176,255	-0.50(-2.07%)
Sep 21, 2010	24.44	24.61	24.13	24.19	134,635	-0.28(-1.13%)
Sep 20, 2010	24.29	24.60	23.82	24.47	205,836	+0.18(+0.74%)
Sep 17, 2010	24.43	24.43	23.61	24.29	145,391	-0.37(-1.50%)
Sep 15, 2010	24.79	24.91	24.41	24.66	102,829	-0.20(-0.80%)
Sep 14, 2010	24.92	25.21	24.78	24.85	99,295	-0.22(-0.89%)
Sep 13, 2010	24.81	25.29	24.73	25.08	194,797	+0.59(+2.43%)
Sep 10, 2010	24.56	24.85	24.26	24.48	106,573	-0.03(-0.11%)
Sep 09, 2010	25.36	25.36	24.13	24.51	147,377	-0.46(-1.83%)
Sep 08, 2010	25.35	25.59	24.84	24.97	426,660	-0.37(-1.46%)
Sep 07, 2010	23.56	25.67	23.56	25.34	1,018,213	+1.88(+8.01%)
Sep 03, 2010	23.75	23.98	23.33	23.46	151,383	+0.03(+0.11%)
Sep 02, 2010	23.05	23.59	22.93	23.43	111,061	+0.35(+1.53%)