Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	30.73	32.43	30.73	31.57	457,623	+0.62(+2.00%)
Apr 29, 2008	31.95	31.95	30.25	30.95	456,929	-0.96(-3.02%)
Apr 28, 2008	30.60	32.30	30.03	31.92	483,908	+1.34(+4.37%)
Apr 25, 2008	31.49	31.99	30.16	30.58	321,059	-0.88(-2.79%)
Apr 24, 2008	31.05	31.49	29.82	31.46	511,775	+0.49(+1.59%)
Apr 23, 2008	31.73	32.31	30.06	30.97	848,726	-0.56(-1.78%)
Apr 22, 2008	35.22	35.22	30.68	31.53	1,220,962	-4.39(-12.23%)
Apr 21, 2008	35.87	36.51	35.16	35.92	316,204	-0.03(-0.10%)
Apr 18, 2008	35.25	36.12	33.76	35.96	240,488	+1.64(+4.77%)
Apr 17, 2008	33.88	34.59	33.44	34.32	191,642	-0.09(-0.25%)
Apr 16, 2008	32.85	35.73	32.73	34.41	579,357	+1.74(+5.33%)
Apr 15, 2008	32.16	32.80	31.78	32.67	136,824	+0.66(+2.07%)
Apr 14, 2008	32.60	32.65	31.91	32.00	136,064	-0.67(-2.06%)
Apr 11, 2008	32.62	32.84	31.97	32.67	445,094	-0.67(-2.01%)
Apr 10, 2008	33.14	33.76	32.63	33.35	265,098	+0.27(+0.81%)
Apr 09, 2008	33.32	33.48	32.38	33.08	282,124	-0.07(-0.21%)
Apr 08, 2008	33.16	33.56	32.65	33.15	175,883	-0.31(-0.93%)
Apr 07, 2008	34.95	35.15	33.41	33.46	188,953	-1.18(-3.41%)
Apr 04, 2008	34.59	35.03	34.13	34.64	178,738	+0.22(+0.63%)
Apr 03, 2008	33.25	34.84	33.15	34.42	243,735	+0.82(+2.44%)
Apr 02, 2008	33.60	34.59	33.22	33.60	297,711	-0.10(-0.31%)
Apr 01, 2008	33.97	34.28	33.29	33.71	261,419	+0.32(+0.95%)
Mar 31, 2008	32.91	33.60	32.26	33.39	384,934	+0.36(+1.10%)
Mar 28, 2008	33.15	33.76	32.92	33.03	301,971	+0.24(+0.74%)
Mar 27, 2008	33.24	33.85	32.74	32.79	286,107	-0.35(-1.07%)
Mar 26, 2008	32.99	33.25	32.45	33.14	170,176	+0.30(+0.92%)
Mar 25, 2008	32.53	32.98	31.63	32.84	279,270	+0.24(+0.74%)
Mar 24, 2008	31.07	32.60	31.00	32.60	449,088	+1.71(+5.52%)
Mar 21, 2008	29.73	31.05	29.20	30.89	679,537	+0.00(+0.00%)
Mar 20, 2008	29.73	31.05	29.20	30.89	679,537	+1.52(+5.19%)
Mar 19, 2008	29.81	30.39	29.16	29.37	313,650	-0.35(-1.19%)
Mar 18, 2008	29.35	30.30	28.45	29.72	534,758	+0.91(+3.17%)
Mar 17, 2008	28.69	29.85	27.92	28.81	345,748	-0.71(-2.39%)
Mar 14, 2008	30.91	31.30	29.07	29.51	459,622	-1.05(-3.44%)
Mar 13, 2008	28.64	31.09	28.25	30.56	478,675	+1.53(+5.28%)
Mar 12, 2008	28.95	30.22	28.49	29.03	332,476	+0.17(+0.60%)
Mar 11, 2008	28.19	28.97	27.51	28.86	400,988	+1.64(+6.01%)
Mar 10, 2008	29.15	29.19	27.20	27.22	358,574	-1.89(-6.48%)
Mar 07, 2008	29.68	29.87	28.72	29.11	265,427	-0.95(-3.15%)
Mar 06, 2008	31.30	31.74	29.98	30.06	279,066	-1.30(-4.15%)
Mar 05, 2008	31.62	32.05	31.25	31.36	347,090	-0.48(-1.51%)
Mar 04, 2008	32.11	32.11	31.33	31.84	309,925	-0.40(-1.26%)
Mar 03, 2008	32.57	32.85	31.76	32.24	268,668	-0.37(-1.14%)
Feb 29, 2008	32.89	33.44	32.37	32.61	461,889	-0.57(-1.71%)
Feb 28, 2008	33.99	33.99	33.05	33.18	770,482	-1.02(-2.97%)
Feb 27, 2008	31.63	34.25	31.63	34.20	977,595	+2.10(+6.55%)
Feb 26, 2008	31.47	32.48	29.99	32.10	1,611,651	+4.69(+17.13%)
Feb 25, 2008	27.57	28.01	27.27	27.40	629,163	-0.17(-0.62%)
Feb 22, 2008	27.87	27.96	26.91	27.57	579,537	-0.20(-0.71%)
Feb 21, 2008	28.43	28.82	27.63	27.77	407,735	-0.51(-1.80%)
Feb 20, 2008	27.52	28.43	27.09	28.28	398,121	+0.56(+2.02%)
Feb 19, 2008	27.09	28.05	27.09	27.72	517,391	+0.98(+3.67%)
Feb 18, 2008	27.39	27.95	26.53	26.74	433,820	+0.00(+0.00%)
Feb 15, 2008	27.39	27.95	26.53	26.74	433,820	-0.79(-2.88%)
Feb 14, 2008	28.88	28.94	27.49	27.53	424,009	-1.23(-4.28%)
Feb 13, 2008	28.14	29.02	27.94	28.76	472,764	+0.99(+3.57%)
Feb 12, 2008	27.88	28.60	27.57	27.77	214,086	+0.03(+0.12%)
Feb 11, 2008	27.73	27.97	27.44	27.74	140,036	+0.08(+0.28%)
Feb 08, 2008	27.93	28.49	27.54	27.66	92,684	-0.39(-1.38%)
Feb 07, 2008	27.20	28.81	27.20	28.05	163,586	+0.75(+2.75%)
Feb 06, 2008	27.27	28.58	27.19	27.30	159,275	+0.19(+0.70%)
Feb 05, 2008	27.94	28.55	26.91	27.11	261,345	-1.46(-5.10%)
Feb 04, 2008	28.27	28.81	27.78	28.56	250,525	+0.28(+0.97%)