Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.04	37.47	36.61	36.98	142,067	-0.04(-0.12%)
May 30, 2007	35.81	37.06	35.35	37.03	154,201	+1.36(+3.80%)
May 29, 2007	35.83	36.03	35.42	35.67	98,295	-0.10(-0.29%)
May 25, 2007	35.25	35.88	35.13	35.77	86,236	+0.58(+1.66%)
May 24, 2007	35.91	36.22	34.65	35.19	102,432	-0.80(-2.22%)
May 23, 2007	36.52	36.91	35.81	35.99	109,719	-0.30(-0.83%)
May 22, 2007	36.91	37.05	35.83	36.29	117,055	-0.62(-1.67%)
May 21, 2007	36.34	37.04	36.31	36.91	235,767	+0.66(+1.82%)
May 18, 2007	35.02	36.48	34.99	36.25	268,273	+1.25(+3.58%)
May 17, 2007	34.55	35.19	33.88	34.99	238,905	+0.43(+1.24%)
May 16, 2007	34.60	35.30	33.84	34.56	259,873	+0.01(+0.02%)
May 15, 2007	34.79	35.79	34.48	34.56	153,598	-0.33(-0.96%)
May 14, 2007	35.71	35.77	34.54	34.89	187,514	-0.92(-2.56%)
May 11, 2007	35.63	36.02	35.21	35.81	79,262	+0.52(+1.46%)
May 10, 2007	35.61	36.05	34.94	35.29	166,336	-0.48(-1.34%)
May 09, 2007	34.56	35.88	34.48	35.77	210,351	+0.98(+2.81%)
May 08, 2007	35.21	35.25	34.41	34.80	185,026	-0.52(-1.48%)
May 07, 2007	35.63	35.84	35.29	35.32	206,792	-0.24(-0.68%)
May 04, 2007	35.47	35.71	35.39	35.56	214,367	+0.16(+0.46%)
May 03, 2007	35.60	36.21	35.40	35.40	221,397	-0.15(-0.41%)
May 02, 2007	34.96	35.96	34.50	35.54	179,687	+0.53(+1.52%)