Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.03	26.86	25.76	26.82	170,220	+0.38(+1.42%)
Jul 29, 2010	26.35	26.74	25.79	26.44	101,888	+0.20(+0.75%)
Jul 28, 2010	26.41	26.60	26.00	26.25	111,263	-0.20(-0.74%)
Jul 27, 2010	27.25	27.25	26.37	26.44	144,177	-0.71(-2.62%)
Jul 26, 2010	27.03	27.21	26.54	27.15	265,285	+0.36(+1.34%)
Jul 23, 2010	26.60	27.06	26.14	26.80	245,258	-0.03(-0.13%)
Jul 22, 2010	26.44	27.27	26.35	26.83	215,040	+0.75(+2.89%)
Jul 21, 2010	24.96	26.28	24.96	26.08	385,674	+1.01(+4.03%)
Jul 20, 2010	24.10	25.08	23.51	25.07	410,177	+2.30(+10.11%)
Jul 19, 2010	22.74	23.18	22.35	22.77	142,739	+0.01(+0.04%)
Jul 16, 2010	23.50	24.52	22.29	22.76	237,918	-1.03(-4.32%)
Jul 15, 2010	24.33	24.33	23.37	23.78	137,665	-0.57(-2.35%)
Jul 14, 2010	24.59	24.59	24.10	24.36	143,725	-0.43(-1.73%)
Jul 13, 2010	24.12	24.90	23.73	24.78	130,006	+1.06(+4.47%)
Jul 12, 2010	24.44	24.66	23.68	23.72	70,212	-0.86(-3.48%)
Jul 09, 2010	24.14	24.61	23.95	24.58	87,193	+0.31(+1.27%)
Jul 08, 2010	24.00	24.42	23.72	24.27	128,445	+0.44(+1.83%)
Jul 07, 2010	23.07	23.85	22.77	23.84	134,312	+0.92(+4.03%)
Jul 06, 2010	23.77	24.06	22.66	22.91	134,315	-0.41(-1.76%)
Jul 02, 2010	23.64	23.88	23.05	23.32	88,029	-0.31(-1.30%)
Jul 01, 2010	23.77	24.17	23.30	23.63	169,585	-0.09(-0.40%)
Jun 30, 2010	24.13	24.73	23.64	23.72	145,209	-0.38(-1.56%)
Jun 29, 2010	24.68	24.99	23.76	24.10	199,864	-1.63(-6.32%)
Jun 25, 2010	25.32	25.81	24.97	25.73	358,890	+0.56(+2.24%)
Jun 24, 2010	25.47	25.67	25.05	25.16	125,444	-0.40(-1.57%)
Jun 23, 2010	25.96	26.40	25.05	25.56	142,023	+0.01(+0.03%)
Jun 22, 2010	26.35	26.62	25.50	25.55	112,164	-0.69(-2.64%)
Jun 21, 2010	26.50	27.04	26.05	26.25	67,683	+0.19(+0.72%)
Jun 18, 2010	26.19	26.37	25.73	26.06	134,805	-0.09(-0.33%)
Jun 17, 2010	26.16	26.32	25.38	26.15	108,218	-0.01(-0.03%)
Jun 16, 2010	26.24	26.38	25.60	26.15	104,766	-0.32(-1.20%)
Jun 15, 2010	25.90	26.56	25.63	26.47	137,520	+0.81(+3.17%)
Jun 14, 2010	25.69	26.35	25.37	25.66	148,811	+0.29(+1.15%)
Jun 11, 2010	24.10	25.46	24.10	25.37	215,404	+0.94(+3.85%)
Jun 10, 2010	24.05	24.43	23.69	24.43	116,139	+0.80(+3.40%)
Jun 09, 2010	23.71	23.95	23.40	23.62	225,345	+0.13(+0.55%)
Jun 08, 2010	23.55	23.92	23.37	23.49	194,838	+0.00(+0.00%)
Jun 07, 2010	23.84	24.53	23.39	23.49	321,591	-0.27(-1.15%)
Jun 04, 2010	24.44	25.05	23.63	23.77	209,682	-1.46(-5.80%)
Jun 03, 2010	25.49	25.68	24.94	25.23	121,571	-0.14(-0.54%)
Jun 02, 2010	24.69	25.52	24.40	25.37	247,580	+0.75(+3.06%)
Jun 01, 2010	25.35	26.25	24.60	24.61	178,999	-0.94(-3.68%)
May 28, 2010	26.11	25.96	25.16	25.55	267,463	-0.56(-2.13%)
May 27, 2010	25.00	26.26	24.53	26.11	397,559	+1.82(+7.50%)
May 26, 2010	24.57	25.31	24.15	24.29	147,812	-0.13(-0.53%)
May 25, 2010	23.57	24.73	23.38	24.42	205,190	+0.03(+0.14%)
May 24, 2010	24.25	24.47	23.65	24.38	310,533	+0.03(+0.14%)
May 21, 2010	23.46	24.90	23.14	24.35	253,916	+0.44(+1.82%)
May 20, 2010	23.82	24.83	23.73	23.91	266,828	-1.28(-5.09%)
May 19, 2010	25.46	25.97	24.37	25.20	155,758	-0.44(-1.70%)
May 18, 2010	26.74	26.91	25.52	25.63	192,438	-0.80(-3.04%)
May 17, 2010	26.44	26.80	25.38	26.44	494,199	+0.22(+0.85%)
May 14, 2010	27.33	27.33	25.67	26.21	422,538	-1.45(-5.23%)
May 13, 2010	28.04	28.10	27.39	27.66	166,415	-0.53(-1.88%)
May 12, 2010	27.34	28.22	26.00	28.19	209,428	+1.02(+3.75%)
May 11, 2010	27.27	27.60	26.52	27.17	265,395	+0.09(+0.35%)
May 10, 2010	27.01	27.20	26.27	27.08	184,090	+1.80(+7.11%)
May 07, 2010	26.35	26.47	24.78	25.28	201,257	-1.10(-4.15%)
May 06, 2010	26.74	27.54	24.45	26.38	209,151	-0.62(-2.28%)
May 05, 2010	27.21	27.80	26.60	26.99	226,944	-0.85(-3.04%)
May 04, 2010	28.45	28.78	27.49	27.84	202,204	-1.16(-3.98%)