Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.47	28.65	27.32	27.35	239,039	-1.48(-5.15%)
Jul 30, 2008	28.17	28.95	27.83	28.83	194,377	+0.87(+3.10%)
Jul 29, 2008	27.96	27.96	26.63	27.96	299,703	+1.32(+4.96%)
Jul 28, 2008	26.94	27.27	26.46	26.64	299,974	-0.45(-1.65%)
Jul 25, 2008	27.28	27.80	26.89	27.09	354,409	-0.10(-0.38%)
Jul 24, 2008	28.30	28.63	26.60	27.19	480,934	-1.07(-3.80%)
Jul 23, 2008	27.48	28.43	27.38	28.26	296,303	+0.80(+2.91%)
Jul 22, 2008	27.04	27.85	26.62	27.47	381,221	+0.09(+0.31%)
Jul 21, 2008	28.04	28.62	26.41	27.38	872,786	-2.61(-8.69%)
Jul 18, 2008	30.39	30.39	29.57	29.99	334,040	-0.52(-1.70%)
Jul 17, 2008	29.44	30.84	29.44	30.50	445,813	+1.12(+3.80%)
Jul 16, 2008	27.96	29.41	27.32	29.39	198,023	+1.48(+5.32%)
Jul 15, 2008	27.63	28.65	27.43	27.90	229,722	-0.05(-0.18%)
Jul 14, 2008	27.90	28.25	27.41	27.96	157,326	+0.34(+1.24%)
Jul 11, 2008	27.58	27.95	26.85	27.61	276,909	-0.16(-0.59%)
Jul 10, 2008	27.40	28.64	27.23	27.77	367,270	+0.69(+2.53%)
Jul 09, 2008	27.08	27.53	26.84	27.09	360,531	+0.31(+1.15%)
Jul 08, 2008	26.39	26.85	25.48	26.78	306,489	+0.48(+1.83%)
Jul 07, 2008	26.14	27.15	25.84	26.30	314,501	+0.15(+0.59%)
Jul 04, 2008	26.33	26.94	26.02	26.14	242,730	+0.00(+0.00%)
Jul 03, 2008	26.33	26.94	26.02	26.14	242,730	+0.26(+0.99%)
Jul 02, 2008	27.68	27.71	25.78	25.89	461,976	-1.90(-6.83%)
Jul 01, 2008	27.23	27.81	26.34	27.78	324,135	+0.20(+0.72%)
Jun 30, 2008	27.16	28.32	27.07	27.59	313,744	+0.49(+1.81%)
Jun 27, 2008	26.79	28.02	26.75	27.10	531,603	+0.20(+0.73%)
Jun 26, 2008	27.55	27.79	26.75	26.90	365,741	-1.03(-3.69%)
Jun 25, 2008	28.90	28.90	27.43	27.93	510,525	-0.88(-3.07%)
Jun 24, 2008	29.22	29.87	28.39	28.81	179,163	-0.71(-2.41%)
Jun 23, 2008	29.37	29.71	29.01	29.53	214,857	+0.31(+1.06%)
Jun 20, 2008	29.83	29.83	28.89	29.22	626,774	-0.69(-2.30%)
Jun 19, 2008	29.16	29.92	28.97	29.90	182,565	+0.75(+2.56%)
Jun 18, 2008	29.62	29.89	28.99	29.16	427,091	-0.52(-1.74%)
Jun 17, 2008	30.32	30.35	29.51	29.67	263,665	-0.62(-2.04%)
Jun 16, 2008	30.29	30.88	30.05	30.29	245,735	-0.07(-0.23%)
Jun 13, 2008	30.61	31.27	30.18	30.36	256,856	+0.10(+0.34%)
Jun 12, 2008	30.29	30.94	30.07	30.26	313,991	+0.27(+0.89%)
Jun 11, 2008	31.70	31.70	29.95	29.99	203,566	-1.78(-5.59%)
Jun 10, 2008	31.83	32.36	31.45	31.77	186,832	-0.72(-2.22%)
Jun 09, 2008	32.91	33.08	31.99	32.49	138,424	-0.38(-1.15%)
Jun 06, 2008	34.90	34.90	32.86	32.86	217,091	-2.33(-6.63%)
Jun 05, 2008	34.07	35.20	34.07	35.20	160,828	+1.15(+3.38%)
Jun 04, 2008	32.98	34.88	32.98	34.05	310,767	+1.00(+3.01%)
Jun 03, 2008	33.10	34.08	32.20	33.05	268,543	+0.21(+0.63%)
Jun 02, 2008	33.29	33.65	32.41	32.85	249,276	-0.55(-1.65%)
May 30, 2008	33.63	33.63	32.78	33.40	272,953	-0.14(-0.41%)
May 29, 2008	33.14	33.96	32.68	33.53	295,938	+0.36(+1.09%)
May 28, 2008	33.20	33.35	32.72	33.17	344,821	+0.09(+0.26%)
May 27, 2008	32.40	33.17	31.78	33.09	115,578	+0.80(+2.47%)
May 26, 2008	33.21	33.22	31.77	32.29	221,626	+0.00(+0.00%)
May 23, 2008	33.21	33.22	31.77	32.29	221,626	-1.21(-3.61%)
May 22, 2008	33.63	34.16	32.96	33.50	292,544	-0.07(-0.20%)
May 21, 2008	34.03	35.66	33.38	33.57	511,924	-0.36(-1.06%)
May 20, 2008	34.10	34.33	33.14	33.93	416,023	-0.30(-0.88%)
May 19, 2008	34.17	35.23	34.04	34.23	333,170	+0.12(+0.35%)
May 16, 2008	34.66	34.93	33.59	34.11	145,890	-0.27(-0.77%)
May 15, 2008	33.76	34.47	33.76	34.38	126,217	+0.58(+1.70%)
May 14, 2008	34.76	34.76	33.74	33.80	180,395	-0.96(-2.77%)
May 13, 2008	33.21	35.38	32.70	34.76	343,290	+1.64(+4.95%)
May 12, 2008	33.27	33.47	32.62	33.12	236,711	-0.06(-0.18%)
May 09, 2008	32.96	33.42	32.33	33.18	146,866	-0.03(-0.10%)
May 08, 2008	32.51	33.47	32.32	33.22	212,063	+0.72(+2.22%)
May 07, 2008	32.53	33.25	32.13	32.50	322,455	+0.04(+0.13%)
May 06, 2008	32.14	32.88	31.77	32.45	162,541	+0.06(+0.19%)
May 05, 2008	31.95	32.86	31.95	32.39	158,629	+0.41(+1.29%)
May 02, 2008	32.34	32.83	31.85	31.98	156,651	-0.35(-1.09%)