Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	31.67	31.67	31.14	31.21	181,571	-0.19(-0.60%)
Mar 29, 2012	31.70	32.01	30.90	31.40	223,635	-0.72(-2.24%)
Mar 28, 2012	32.51	32.51	31.75	32.12	102,538	-0.39(-1.21%)
Mar 27, 2012	32.78	32.83	31.44	32.51	123,298	-0.32(-0.96%)
Mar 26, 2012	32.19	33.13	32.19	32.83	133,411	+1.21(+3.84%)
Mar 23, 2012	31.03	31.73	30.45	31.62	149,953	+0.68(+2.18%)
Mar 22, 2012	31.31	31.57	30.37	30.94	76,730	-0.83(-2.61%)
Mar 21, 2012	31.92	32.35	31.49	31.77	76,745	-0.03(-0.11%)
Mar 20, 2012	32.13	32.41	31.77	31.80	129,793	-0.71(-2.18%)
Mar 19, 2012	32.08	32.97	32.08	32.51	63,629	+0.33(+1.01%)
Mar 16, 2012	32.27	32.47	31.95	32.19	129,737	-0.02(-0.05%)
Mar 15, 2012	31.63	32.21	31.23	32.21	60,598	+0.68(+2.17%)
Mar 14, 2012	32.04	32.13	31.34	31.52	60,564	-0.67(-2.07%)
Mar 13, 2012	31.64	32.22	31.41	32.19	99,310	+0.91(+2.90%)
Mar 12, 2012	31.62	31.68	31.14	31.28	91,475	-0.44(-1.40%)
Mar 09, 2012	31.27	32.08	31.07	31.73	143,715	+0.44(+1.39%)
Mar 08, 2012	30.89	31.32	30.29	31.29	80,134	+0.57(+1.87%)
Mar 07, 2012	30.45	30.82	30.26	30.72	209,376	+0.27(+0.90%)
Mar 06, 2012	31.08	31.20	29.97	30.44	96,003	-1.29(-4.07%)
Mar 05, 2012	31.92	31.92	31.07	31.74	96,497	-0.15(-0.46%)
Mar 02, 2012	32.59	32.59	31.45	31.88	140,073	-0.71(-2.18%)
Mar 01, 2012	32.78	33.31	32.33	32.59	98,935	+0.12(+0.37%)
Feb 29, 2012	33.58	33.96	32.38	32.47	140,055	-0.98(-2.94%)
Feb 28, 2012	33.71	33.79	33.16	33.45	147,742	-0.21(-0.64%)
Feb 27, 2012	33.40	33.94	32.80	33.67	170,020	-0.21(-0.63%)
Feb 24, 2012	34.12	34.31	33.75	33.88	143,661	-0.26(-0.75%)
Feb 23, 2012	34.03	34.30	33.34	34.14	169,448	+0.21(+0.60%)
Feb 22, 2012	33.42	34.47	33.42	33.93	271,858	+0.62(+1.85%)
Feb 21, 2012	32.51	34.81	32.12	33.32	559,950	+2.12(+6.80%)
Feb 17, 2012	31.56	31.56	31.03	31.20	153,140	-0.19(-0.60%)
Feb 16, 2012	30.81	31.53	30.54	31.38	100,894	+0.68(+2.23%)
Feb 15, 2012	31.91	32.11	30.59	30.70	162,256	-0.94(-2.97%)
Feb 14, 2012	32.00	32.38	31.53	31.64	146,862	-0.53(-1.65%)
Feb 13, 2012	31.82	32.21	31.62	32.17	48,737	+0.74(+2.37%)
Feb 10, 2012	31.66	31.97	31.04	31.43	136,924	-0.68(-2.11%)
Feb 09, 2012	32.39	32.44	31.86	32.10	128,740	-0.24(-0.74%)
Feb 08, 2012	31.72	32.51	31.53	32.34	167,909	+0.66(+2.08%)
Feb 07, 2012	31.59	31.74	30.97	31.68	122,568	+0.09(+0.27%)
Feb 06, 2012	31.60	31.93	31.09	31.60	174,783	+1.05(+3.45%)
Feb 03, 2012	29.72	31.23	29.41	30.55	169,706	+1.51(+5.19%)
Feb 02, 2012	29.31	29.64	28.93	29.04	238,046	-0.27(-0.91%)
Feb 01, 2012	29.21	29.69	28.86	29.31	145,489	+0.37(+1.27%)
Jan 31, 2012	29.22	29.27	28.73	28.94	170,026	+0.03(+0.09%)
Jan 30, 2012	29.02	29.16	28.76	28.91	167,159	-0.44(-1.49%)
Jan 27, 2012	29.25	29.61	29.11	29.35	139,214	+0.00(+0.00%)
Jan 26, 2012	29.96	30.08	29.15	29.35	122,840	-0.39(-1.30%)
Jan 25, 2012	29.37	30.01	29.26	29.73	95,742	+0.25(+0.84%)
Jan 24, 2012	28.83	29.61	28.47	29.48	112,332	+0.41(+1.41%)
Jan 23, 2012	29.01	29.44	28.76	29.07	155,121	+0.06(+0.21%)
Jan 20, 2012	29.48	29.64	28.90	29.01	133,272	-0.56(-1.91%)
Jan 19, 2012	29.46	30.15	29.13	29.58	114,409	-0.27(-0.92%)
Jan 18, 2012	29.54	30.00	29.50	29.85	84,965	+0.29(+0.98%)
Jan 17, 2012	30.03	30.42	29.52	29.56	109,240	-0.15(-0.49%)
Jan 13, 2012	29.88	30.25	29.58	29.71	55,990	-0.68(-2.25%)
Jan 12, 2012	30.14	30.66	29.39	30.39	71,653	+0.40(+1.34%)
Jan 11, 2012	29.53	30.17	29.51	29.99	84,127	+0.25(+0.83%)
Jan 10, 2012	29.32	30.04	29.32	29.74	157,325	+0.98(+3.42%)
Jan 09, 2012	28.52	28.85	28.31	28.76	164,142	+0.38(+1.33%)
Jan 06, 2012	28.74	29.10	28.31	28.38	124,846	-0.46(-1.60%)
Jan 05, 2012	28.66	29.40	28.51	28.84	149,057	-0.06(-0.21%)