Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	25.29	27.46	25.20	26.89	0	+1.72(+6.82%)
Dec 30, 2008	25.29	25.29	24.69	25.17	239,339	+0.27(+1.10%)
Dec 29, 2008	25.44	25.65	24.70	24.90	169,891	-0.49(-1.93%)
Dec 26, 2008	25.88	26.05	25.07	25.39	140,693	-0.14(-0.54%)
Dec 24, 2008	25.69	25.85	24.89	25.53	109,376	-0.02(-0.07%)
Dec 23, 2008	25.81	26.09	25.31	25.54	279,762	+0.10(+0.40%)
Dec 22, 2008	26.68	27.11	24.36	25.44	434,855	-1.02(-3.86%)
Dec 19, 2008	27.86	27.86	26.33	26.46	710,295	-0.77(-2.84%)
Dec 18, 2008	28.33	28.41	26.62	27.23	445,620	-1.30(-4.54%)
Dec 17, 2008	26.77	29.17	26.70	28.53	608,065	+0.94(+3.39%)
Dec 16, 2008	27.15	27.64	26.43	27.59	451,203	+1.09(+4.11%)
Dec 15, 2008	28.12	28.61	26.03	26.50	369,435	-1.25(-4.51%)
Dec 12, 2008	25.15	28.42	24.57	27.76	933,772	+2.13(+8.31%)
Dec 11, 2008	27.17	28.19	25.34	25.63	667,984	-1.91(-6.92%)
Dec 10, 2008	27.44	28.62	27.09	27.53	676,275	+0.04(+0.16%)
Dec 09, 2008	28.11	29.05	27.04	27.49	829,720	-0.59(-2.11%)
Dec 08, 2008	26.91	29.17	26.78	28.08	1,445,674	+2.24(+8.67%)
Dec 05, 2008	25.47	26.22	24.33	25.84	713,698	+0.16(+0.64%)
Dec 04, 2008	26.44	26.78	25.04	25.68	518,988	-1.06(-3.95%)
Dec 03, 2008	25.27	26.91	23.79	26.74	795,974	+2.29(+9.38%)
Dec 02, 2008	22.84	24.86	22.84	24.44	551,230	+2.13(+9.54%)
Dec 01, 2008	25.39	25.72	22.18	22.32	626,218	-3.65(-14.05%)
Nov 28, 2008	25.18	26.60	24.71	25.96	391,622	+0.57(+2.23%)
Nov 26, 2008	21.27	25.83	21.27	25.40	761,706	+3.65(+16.77%)
Nov 25, 2008	21.33	21.89	20.40	21.75	402,184	+0.72(+3.43%)
Nov 24, 2008	18.33	22.01	18.33	21.03	624,485	+3.35(+18.93%)
Nov 21, 2008	17.61	17.82	16.40	17.68	588,256	+0.36(+2.08%)
Nov 20, 2008	18.29	18.45	17.17	17.32	576,107	-1.10(-5.96%)
Nov 19, 2008	19.74	20.09	18.36	18.42	373,966	-1.38(-6.98%)
Nov 18, 2008	19.46	20.58	19.07	19.80	258,947	+0.48(+2.49%)
Nov 17, 2008	19.43	20.34	19.21	19.32	210,554	-0.24(-1.23%)
Nov 14, 2008	20.49	20.82	19.46	19.56	247,799	-1.32(-6.33%)
Nov 13, 2008	19.74	21.11	18.48	20.88	358,969	+1.27(+6.48%)
Nov 12, 2008	20.42	20.95	19.48	19.61	460,205	-1.20(-5.77%)
Nov 11, 2008	20.85	21.41	20.45	20.81	474,391	-0.18(-0.86%)
Nov 10, 2008	20.65	21.90	20.65	20.99	320,650	+0.88(+4.35%)
Nov 07, 2008	20.08	20.61	19.46	20.12	320,959	+0.25(+1.25%)
Nov 06, 2008	19.75	20.65	19.23	19.87	340,810	+0.00(+0.00%)
Nov 05, 2008	21.41	22.28	19.79	19.87	254,847	-1.75(-8.10%)
Nov 04, 2008	22.69	23.40	21.41	21.62	394,309	-0.82(-3.63%)
Nov 03, 2008	22.85	23.00	21.22	22.44	341,046	+0.62(+2.83%)
Oct 31, 2008	20.34	22.32	19.67	21.82	376,420	+1.35(+6.58%)
Oct 30, 2008	20.23	20.87	20.02	20.47	291,784	+0.93(+4.74%)
Oct 29, 2008	18.14	20.53	17.51	19.54	397,880	+1.42(+7.86%)
Oct 28, 2008	17.09	18.17	16.40	18.12	342,533	+1.60(+9.66%)
Oct 27, 2008	17.08	17.96	16.46	16.52	343,830	-0.76(-4.37%)
Oct 24, 2008	16.16	17.60	15.78	17.28	401,352	-0.28(-1.61%)
Oct 23, 2008	17.63	18.27	16.83	17.56	397,689	+0.04(+0.24%)
Oct 22, 2008	19.13	19.13	17.16	17.52	486,406	-1.99(-10.21%)
Oct 21, 2008	20.94	21.61	19.41	19.51	824,840	+0.70(+3.74%)
Oct 20, 2008	18.64	19.29	17.54	18.81	442,899	+0.44(+2.38%)
Oct 17, 2008	17.60	19.47	17.52	18.37	559,563	+0.12(+0.66%)
Oct 16, 2008	17.64	18.37	16.32	18.25	779,099	+0.68(+3.86%)
Oct 15, 2008	18.86	19.26	17.52	17.57	352,853	-1.69(-8.78%)
Oct 14, 2008	21.24	22.20	18.84	19.26	390,325	-1.38(-6.69%)
Oct 13, 2008	18.52	20.65	18.51	20.64	452,253	+2.86(+16.07%)
Oct 10, 2008	17.38	18.32	14.59	17.78	994,419	-0.19(-1.05%)
Oct 09, 2008	19.61	20.26	17.91	17.97	509,384	-1.32(-6.85%)
Oct 08, 2008	18.79	19.99	17.65	19.29	954,850	-0.22(-1.14%)
Oct 07, 2008	20.52	21.06	19.31	19.52	341,920	-0.92(-4.49%)
Oct 06, 2008	21.17	21.17	18.69	20.44	527,756	-1.09(-5.06%)
Oct 03, 2008	23.08	23.44	21.51	21.53	222,223	-1.18(-5.22%)
Oct 02, 2008	24.75	24.75	22.07	22.71	452,646	-2.15(-8.63%)