Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	24.91	25.60	24.61	25.06	118,631	+0.15(+0.62%)
Jul 30, 2012	24.24	24.99	24.17	24.91	129,017	+0.60(+2.47%)
Jul 27, 2012	23.64	24.36	23.36	24.30	329,970	+0.81(+3.43%)
Jul 26, 2012	24.09	24.09	23.18	23.50	427,184	-0.12(-0.51%)
Jul 25, 2012	23.68	23.90	23.42	23.62	196,573	+0.00(+0.00%)
Jul 24, 2012	24.88	24.88	23.57	23.62	463,733	-1.54(-6.11%)
Jul 23, 2012	24.82	25.50	24.73	25.15	69,358	-0.24(-0.95%)
Jul 20, 2012	25.83	25.96	25.36	25.39	120,792	-0.60(-2.31%)
Jul 19, 2012	26.29	26.64	26.00	26.00	82,655	-0.17(-0.66%)
Jul 18, 2012	25.68	26.45	25.51	26.17	107,709	+0.39(+1.53%)
Jul 17, 2012	25.68	25.95	25.21	25.77	83,050	+0.32(+1.25%)
Jul 16, 2012	25.56	25.98	25.33	25.45	90,570	-0.21(-0.84%)
Jul 13, 2012	25.09	25.94	25.09	25.67	95,264	+0.63(+2.50%)
Jul 12, 2012	24.34	25.20	24.10	25.04	90,495	+0.57(+2.35%)
Jul 11, 2012	24.90	24.90	24.33	24.47	117,086	-0.45(-1.82%)
Jul 10, 2012	26.34	26.42	24.62	24.92	148,670	-1.10(-4.22%)
Jul 09, 2012	25.50	26.14	24.92	26.02	221,429	-0.21(-0.79%)
Jul 06, 2012	26.61	26.68	26.08	26.23	49,915	-0.76(-2.83%)
Jul 05, 2012	26.64	27.21	26.45	26.99	68,988	+0.19(+0.70%)
Jul 03, 2012	26.12	26.89	26.12	26.80	45,632	+0.74(+2.83%)
Jul 02, 2012	26.37	26.56	25.63	26.06	89,111	-0.27(-1.01%)
Jun 29, 2012	25.92	26.62	24.58	26.33	213,045	+1.09(+4.32%)
Jun 28, 2012	24.30	25.28	24.30	25.24	148,119	+0.64(+2.62%)
Jun 27, 2012	23.93	24.62	23.84	24.60	80,950	+0.66(+2.76%)
Jun 26, 2012	23.96	24.18	23.58	23.94	101,567	+0.01(+0.04%)
Jun 25, 2012	23.29	24.00	23.29	23.93	204,826	+0.18(+0.76%)
Jun 22, 2012	23.82	23.98	23.51	23.75	226,700	+0.06(+0.25%)
Jun 21, 2012	24.78	24.90	23.61	23.69	163,700	-0.99(-4.00%)
Jun 20, 2012	25.06	25.40	24.63	24.67	166,249	-0.43(-1.71%)
Jun 19, 2012	24.28	25.23	24.28	25.10	113,513	+0.88(+3.61%)
Jun 18, 2012	24.30	24.57	24.12	24.23	83,810	-0.27(-1.12%)
Jun 15, 2012	23.76	24.77	23.74	24.50	259,321	+0.75(+3.14%)
Jun 14, 2012	23.64	24.01	23.49	23.76	119,503	+0.12(+0.51%)
Jun 13, 2012	23.60	23.98	23.47	23.64	146,842	-0.07(-0.29%)
Jun 12, 2012	23.72	23.86	23.52	23.70	100,969	+0.14(+0.58%)
Jun 11, 2012	24.79	24.82	23.56	23.57	149,701	-0.88(-3.62%)
Jun 08, 2012	23.76	24.55	23.45	24.45	74,057	+0.56(+2.33%)
Jun 07, 2012	24.45	24.72	23.84	23.89	77,212	-0.13(-0.54%)
Jun 06, 2012	23.66	24.04	23.64	24.02	159,601	+0.65(+2.79%)
Jun 05, 2012	23.10	23.69	23.03	23.37	114,559	+0.09(+0.41%)
Jun 04, 2012	23.25	23.36	22.88	23.27	119,874	+0.14(+0.59%)
Jun 01, 2012	23.00	23.52	22.73	23.14	265,466	-0.42(-1.79%)
May 31, 2012	24.16	24.18	23.33	23.56	155,885	-0.66(-2.73%)
May 30, 2012	24.46	24.72	24.06	24.22	155,401	-0.57(-2.32%)
May 29, 2012	24.60	25.05	24.54	24.79	273,286	+0.43(+1.76%)
May 25, 2012	24.50	24.50	24.22	24.36	99,344	-0.09(-0.39%)
May 24, 2012	24.59	24.79	24.16	24.46	183,572	-0.07(-0.28%)
May 23, 2012	24.27	24.67	24.13	24.53	323,952	-0.10(-0.42%)
May 22, 2012	24.84	24.98	24.32	24.63	162,439	-0.13(-0.52%)
May 21, 2012	24.42	25.04	24.14	24.76	143,703	+0.52(+2.12%)
May 18, 2012	24.38	24.90	24.03	24.24	216,540	-0.11(-0.46%)
May 17, 2012	24.90	24.96	24.35	24.36	282,859	-0.45(-1.83%)
May 16, 2012	25.96	25.96	24.66	24.81	154,776	-0.94(-3.63%)
May 15, 2012	25.47	25.97	25.46	25.75	339,591	+0.22(+0.87%)
May 14, 2012	24.51	25.78	24.40	25.52	409,672	+0.63(+2.52%)
May 11, 2012	24.33	24.96	24.15	24.90	236,163	+0.29(+1.19%)
May 10, 2012	25.65	25.65	24.48	24.61	136,267	-0.76(-3.01%)
May 09, 2012	25.05	25.64	24.84	25.37	279,452	-0.11(-0.44%)
May 08, 2012	25.45	25.65	25.03	25.48	249,718	-0.24(-0.93%)
May 07, 2012	24.67	25.83	24.55	25.72	335,410	+1.04(+4.21%)
May 04, 2012	25.48	25.48	24.67	24.68	140,748	-1.04(-4.04%)
May 03, 2012	26.26	26.26	25.63	25.72	143,264	-0.62(-2.35%)
May 02, 2012	26.39	26.39	26.00	26.34	281,485	+0.09(+0.36%)