Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.37	26.30	24.77	26.28	478,065	+1.12(+4.47%)
May 28, 2009	25.43	25.58	24.54	25.15	338,639	-0.15(-0.58%)
May 27, 2009	25.63	25.98	25.13	25.30	335,376	-0.45(-1.73%)
May 26, 2009	24.18	25.92	24.17	25.75	420,923	+1.43(+5.89%)
May 22, 2009	24.58	24.79	23.95	24.31	384,607	-0.17(-0.70%)
May 21, 2009	24.97	24.97	23.88	24.48	443,565	-1.24(-4.81%)
May 20, 2009	25.35	26.38	25.20	25.72	531,068	+0.49(+1.94%)
May 19, 2009	24.89	25.36	24.10	25.23	382,582	+0.43(+1.73%)
May 18, 2009	23.93	25.23	23.90	24.80	313,695	+1.24(+5.28%)
May 15, 2009	23.56	24.06	23.23	23.56	437,001	-0.02(-0.07%)
May 14, 2009	23.20	24.00	23.09	23.58	359,948	+0.39(+1.70%)
May 13, 2009	23.99	23.99	22.80	23.18	598,409	-1.32(-5.39%)
May 12, 2009	25.30	25.57	23.60	24.50	357,649	-0.75(-2.96%)
May 11, 2009	26.28	26.28	25.23	25.25	238,967	-1.05(-3.98%)
May 08, 2009	25.52	26.38	25.26	26.30	459,861	+1.28(+5.11%)
May 07, 2009	26.60	26.60	24.54	25.02	258,250	-1.23(-4.68%)
May 06, 2009	26.72	26.80	25.51	26.24	365,675	-0.07(-0.26%)
May 05, 2009	26.60	26.60	25.76	26.31	368,440	-0.39(-1.48%)
May 04, 2009	25.82	26.86	25.38	26.71	693,530	+1.03(+4.01%)