Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.57	28.75	27.42	27.45	238,174	-1.49(-5.15%)
Jul 30, 2008	28.27	29.06	27.93	28.94	193,674	+0.87(+3.10%)
Jul 29, 2008	28.07	28.07	26.73	28.07	298,619	+1.33(+4.96%)
Jul 28, 2008	27.04	27.37	26.56	26.74	298,888	-0.45(-1.65%)
Jul 25, 2008	27.38	27.90	26.99	27.19	353,126	-0.10(-0.38%)
Jul 24, 2008	28.40	28.74	26.70	27.29	479,194	-1.08(-3.80%)
Jul 23, 2008	27.58	28.53	27.48	28.37	295,231	+0.80(+2.91%)
Jul 22, 2008	27.13	27.95	26.71	27.57	379,841	+0.09(+0.31%)
Jul 21, 2008	28.14	28.72	26.51	27.48	869,629	-2.61(-8.69%)
Jul 18, 2008	30.50	30.50	29.68	30.09	332,831	-0.52(-1.70%)
Jul 17, 2008	29.55	30.95	29.55	30.62	444,200	+1.12(+3.80%)
Jul 16, 2008	28.07	29.52	27.42	29.50	197,307	+1.49(+5.32%)
Jul 15, 2008	27.73	28.75	27.53	28.00	228,891	-0.05(-0.18%)
Jul 14, 2008	28.00	28.35	27.51	28.06	156,757	+0.34(+1.24%)
Jul 11, 2008	27.68	28.05	26.95	27.71	275,907	-0.16(-0.59%)
Jul 10, 2008	27.50	28.75	27.32	27.88	365,941	+0.69(+2.54%)
Jul 09, 2008	27.18	27.63	26.94	27.19	359,227	+0.31(+1.15%)
Jul 08, 2008	26.49	26.95	25.58	26.88	305,380	+0.48(+1.83%)
Jul 07, 2008	26.24	27.25	25.93	26.39	313,363	+0.16(+0.59%)
Jul 04, 2008	26.43	27.04	26.11	26.24	241,852	+0.00(+0.00%)
Jul 03, 2008	26.43	27.04	26.11	26.24	241,852	+0.26(+0.99%)
Jul 02, 2008	27.78	27.82	25.87	25.98	460,304	-1.90(-6.83%)
Jul 01, 2008	27.32	27.91	26.44	27.88	322,962	+0.20(+0.72%)
Jun 30, 2008	27.26	28.42	27.17	27.69	312,609	+0.49(+1.81%)
Jun 27, 2008	26.89	28.12	26.84	27.20	529,680	+0.20(+0.73%)
Jun 26, 2008	27.65	27.89	26.84	27.00	364,418	-1.03(-3.69%)
Jun 25, 2008	29.00	29.00	27.53	28.03	508,678	-0.89(-3.07%)
Jun 24, 2008	29.32	29.98	28.50	28.92	178,515	-0.71(-2.41%)
Jun 23, 2008	29.48	29.81	29.12	29.63	214,079	+0.31(+1.06%)
Jun 20, 2008	29.93	29.94	29.00	29.32	624,506	-0.69(-2.30%)
Jun 19, 2008	29.26	30.03	29.07	30.01	181,905	+0.75(+2.56%)
Jun 18, 2008	29.73	29.99	29.09	29.26	425,546	-0.52(-1.74%)
Jun 17, 2008	30.43	30.46	29.62	29.78	262,711	-0.62(-2.04%)
Jun 16, 2008	30.40	30.99	30.16	30.40	244,846	-0.07(-0.23%)
Jun 13, 2008	30.72	31.38	30.29	30.47	255,927	+0.10(+0.34%)
Jun 12, 2008	30.40	31.05	30.18	30.37	312,855	+0.27(+0.89%)
Jun 11, 2008	31.81	31.81	30.06	30.10	202,829	-1.78(-5.59%)
Jun 10, 2008	31.94	32.48	31.56	31.88	186,156	-0.72(-2.22%)
Jun 09, 2008	33.03	33.20	32.11	32.60	137,923	-0.38(-1.15%)
Jun 06, 2008	35.03	35.03	32.98	32.98	216,306	-2.34(-6.63%)
Jun 05, 2008	34.20	35.33	34.20	35.33	160,246	+1.15(+3.38%)
Jun 04, 2008	33.10	35.01	33.10	34.17	309,643	+1.00(+3.01%)
Jun 03, 2008	33.23	34.20	32.31	33.17	267,572	+0.21(+0.63%)
Jun 02, 2008	33.41	33.78	32.53	32.97	248,375	-0.55(-1.64%)
May 30, 2008	33.75	33.75	32.90	33.52	271,966	-0.14(-0.41%)
May 29, 2008	33.26	34.09	32.79	33.66	294,867	+0.36(+1.09%)
May 28, 2008	33.32	33.48	32.84	33.29	343,574	+0.09(+0.26%)
May 27, 2008	32.52	33.29	31.90	33.21	115,160	+0.80(+2.47%)
May 26, 2008	33.33	33.34	31.89	32.41	220,824	+0.00(+0.00%)
May 23, 2008	33.33	33.34	31.89	32.41	220,824	-1.21(-3.61%)
May 22, 2008	33.75	34.28	33.08	33.62	291,486	-0.07(-0.20%)
May 21, 2008	34.16	35.79	33.50	33.69	510,072	-0.36(-1.06%)
May 20, 2008	34.22	34.46	33.26	34.05	414,518	-0.30(-0.88%)
May 19, 2008	34.29	35.35	34.16	34.35	331,965	+0.12(+0.35%)
May 16, 2008	34.78	35.06	33.71	34.23	145,362	-0.27(-0.77%)
May 15, 2008	33.88	34.59	33.88	34.50	125,761	+0.58(+1.70%)
May 14, 2008	34.89	34.89	33.86	33.92	179,742	-0.96(-2.77%)
May 13, 2008	33.33	35.51	32.82	34.89	342,048	+1.65(+4.95%)
May 12, 2008	33.39	33.60	32.73	33.24	235,855	-0.06(-0.18%)
May 09, 2008	33.08	33.54	32.45	33.30	146,335	-0.03(-0.10%)
May 08, 2008	32.63	33.60	32.44	33.34	211,295	+0.72(+2.22%)
May 07, 2008	32.65	33.37	32.24	32.61	321,289	+0.04(+0.13%)
May 06, 2008	32.25	33.00	31.89	32.57	161,953	+0.06(+0.19%)
May 05, 2008	32.06	32.98	32.06	32.51	158,055	+0.41(+1.29%)
May 02, 2008	32.46	32.95	31.97	32.10	156,085	-0.35(-1.09%)