Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	37.22	38.11	36.37	36.37	180,151	-0.71(-1.91%)
Jun 28, 2007	37.88	37.95	36.62	37.08	185,148	-0.72(-1.91%)
Jun 27, 2007	36.52	37.94	36.50	37.80	144,482	+1.07(+2.91%)
Jun 26, 2007	37.28	37.48	35.93	36.74	177,169	-0.28(-0.74%)
Jun 25, 2007	36.58	37.28	36.43	37.01	221,969	+0.29(+0.80%)
Jun 22, 2007	37.32	37.42	36.56	36.72	304,286	-0.56(-1.50%)
Jun 21, 2007	36.76	37.34	36.26	37.28	243,388	+0.36(+0.98%)
Jun 20, 2007	38.66	38.98	36.78	36.92	213,575	-1.71(-4.42%)
Jun 19, 2007	38.29	38.98	38.27	38.62	172,601	+0.38(+0.99%)
Jun 18, 2007	38.69	38.77	38.04	38.24	159,369	-0.45(-1.16%)
Jun 15, 2007	37.17	38.77	37.17	38.69	370,507	+1.71(+4.61%)
Jun 14, 2007	37.28	37.55	36.71	36.99	104,930	-0.21(-0.56%)
Jun 13, 2007	36.86	37.28	36.29	37.19	108,412	+0.48(+1.31%)
Jun 12, 2007	36.80	37.38	36.09	36.71	107,252	-0.33(-0.88%)
Jun 11, 2007	36.42	37.43	36.30	37.04	149,225	+0.55(+1.51%)
Jun 08, 2007	36.66	36.82	35.67	36.49	125,863	-0.18(-0.49%)
Jun 07, 2007	36.36	37.09	36.34	36.67	157,543	+0.22(+0.61%)
Jun 06, 2007	36.85	37.11	36.27	36.44	106,301	-0.70(-1.88%)
Jun 05, 2007	37.17	37.78	36.83	37.14	144,012	-0.24(-0.65%)
Jun 04, 2007	37.50	37.61	36.85	37.38	79,608	-0.08(-0.21%)
Jun 01, 2007	37.42	37.92	37.13	37.46	204,520	+0.34(+0.91%)
May 31, 2007	37.18	37.61	36.74	37.12	141,538	-0.04(-0.12%)
May 30, 2007	35.94	37.20	35.49	37.17	153,627	+1.36(+3.80%)
May 29, 2007	35.97	36.17	35.55	35.80	97,929	-0.10(-0.29%)
May 25, 2007	35.38	36.01	35.27	35.91	85,915	+0.59(+1.66%)
May 24, 2007	36.05	36.36	34.78	35.32	102,050	-0.80(-2.22%)
May 23, 2007	36.66	37.05	35.94	36.12	109,310	-0.30(-0.83%)
May 22, 2007	37.05	37.19	35.96	36.43	116,619	-0.62(-1.67%)
May 21, 2007	36.48	37.17	36.44	37.05	234,889	+0.66(+1.82%)
May 18, 2007	35.15	36.61	35.12	36.38	267,274	+1.26(+3.58%)
May 17, 2007	34.68	35.32	34.00	35.12	238,015	+0.43(+1.24%)
May 16, 2007	34.73	35.43	33.97	34.69	258,905	+0.01(+0.02%)
May 15, 2007	34.92	35.93	34.61	34.68	153,025	-0.34(-0.96%)
May 14, 2007	35.85	35.90	34.67	35.02	186,816	-0.92(-2.56%)
May 11, 2007	35.76	36.16	35.34	35.94	78,967	+0.52(+1.46%)
May 10, 2007	35.74	36.18	35.07	35.43	165,716	-0.48(-1.34%)
May 09, 2007	34.68	36.01	34.61	35.91	209,567	+0.98(+2.81%)
May 08, 2007	35.34	35.38	34.54	34.93	184,336	-0.53(-1.48%)
May 07, 2007	35.76	35.98	35.43	35.45	206,021	-0.24(-0.68%)
May 04, 2007	35.60	35.85	35.52	35.69	213,568	+0.16(+0.46%)
May 03, 2007	35.74	36.35	35.53	35.53	220,572	-0.15(-0.41%)
May 02, 2007	35.09	36.10	34.63	35.68	179,018	+0.53(+1.52%)
May 01, 2007	35.03	35.25	33.98	35.14	228,552	+0.08(+0.22%)
Apr 30, 2007	36.01	36.30	35.02	35.06	234,769	-0.98(-2.72%)
Apr 27, 2007	36.37	36.66	35.62	36.05	174,561	-0.72(-1.95%)
Apr 26, 2007	36.05	36.82	35.85	36.76	190,445	+0.63(+1.74%)
Apr 25, 2007	35.91	36.69	35.86	36.13	321,483	+0.37(+1.04%)
Apr 24, 2007	36.29	37.05	35.31	35.76	267,355	-1.01(-2.74%)
Apr 23, 2007	36.98	38.11	36.67	36.77	243,853	-0.06(-0.16%)
Apr 20, 2007	37.10	37.39	36.61	36.83	180,832	+0.20(+0.54%)
Apr 19, 2007	37.02	37.14	36.20	36.63	188,788	-0.55(-1.48%)
Apr 18, 2007	37.41	37.73	36.95	37.18	105,535	-0.32(-0.85%)
Apr 17, 2007	37.36	37.71	37.05	37.50	190,989	+0.24(+0.65%)
Apr 16, 2007	36.83	37.41	36.80	37.26	180,670	+0.47(+1.29%)
Apr 13, 2007	36.22	36.95	35.87	36.79	406,072	+0.78(+2.18%)
Apr 12, 2007	35.28	36.37	34.86	36.00	493,288	+0.54(+1.53%)
Apr 11, 2007	36.25	36.52	35.45	35.46	186,647	-0.78(-2.16%)
Apr 10, 2007	35.97	36.57	35.91	36.24	97,551	+0.13(+0.36%)
Apr 09, 2007	36.19	36.52	35.90	36.11	139,683	+0.17(+0.48%)
Apr 05, 2007	35.87	36.36	35.63	35.94	114,047	+0.09(+0.24%)
Apr 04, 2007	35.69	36.36	35.54	35.86	220,050	+0.22(+0.63%)
Apr 03, 2007	34.93	35.99	34.88	35.63	215,660	+0.79(+2.27%)