Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.46	24.98	24.21	24.58	168,564	+0.21(+0.85%)
Sep 29, 2010	23.76	24.42	23.63	24.37	144,064	+0.46(+1.91%)
Sep 28, 2010	23.84	23.97	23.39	23.91	103,928	+0.08(+0.33%)
Sep 27, 2010	24.27	24.40	23.78	23.84	110,585	-0.46(-1.88%)
Sep 24, 2010	23.24	24.29	23.21	24.29	167,229	+1.40(+6.13%)
Sep 23, 2010	23.41	23.53	22.68	22.89	223,554	-0.80(-3.38%)
Sep 22, 2010	24.11	24.43	23.33	23.69	176,274	-0.50(-2.07%)
Sep 21, 2010	24.44	24.60	24.13	24.19	134,649	-0.28(-1.13%)
Sep 20, 2010	24.28	24.59	23.82	24.46	205,858	+0.18(+0.74%)
Sep 17, 2010	24.43	24.43	23.60	24.28	145,407	-0.37(-1.50%)
Sep 15, 2010	24.79	24.90	24.40	24.65	102,840	-0.20(-0.80%)
Sep 14, 2010	24.92	25.21	24.77	24.85	99,306	-0.22(-0.89%)
Sep 13, 2010	24.81	25.28	24.72	25.08	194,818	+0.59(+2.43%)
Sep 10, 2010	24.56	24.85	24.26	24.48	106,584	-0.03(-0.11%)
Sep 09, 2010	25.36	25.36	24.13	24.51	147,393	-0.46(-1.83%)
Sep 08, 2010	25.34	25.58	24.83	24.96	426,707	-0.37(-1.46%)
Sep 07, 2010	23.56	25.67	23.56	25.33	1,018,324	+1.88(+8.01%)
Sep 03, 2010	23.75	23.98	23.33	23.46	151,399	+0.03(+0.11%)
Sep 02, 2010	23.04	23.59	22.92	23.43	111,073	+0.35(+1.53%)
Sep 01, 2010	22.48	23.09	22.21	23.08	186,012	+0.94(+4.24%)
Aug 31, 2010	22.05	22.59	21.78	22.14	111,415	+0.00(+0.00%)
Aug 30, 2010	22.74	22.81	22.04	22.14	118,965	-0.78(-3.38%)
Aug 27, 2010	22.52	22.98	22.01	22.91	271,180	+0.65(+2.90%)
Aug 26, 2010	22.62	23.08	22.22	22.27	114,738	-0.31(-1.37%)
Aug 25, 2010	22.44	22.63	22.03	22.58	183,392	-0.02(-0.08%)
Aug 24, 2010	23.46	23.46	22.56	22.60	307,784	-1.21(-5.10%)
Aug 23, 2010	24.12	24.30	23.42	23.81	228,181	-0.18(-0.75%)
Aug 20, 2010	23.84	24.01	23.21	23.99	119,529	+0.09(+0.40%)
Aug 19, 2010	23.53	24.13	23.46	23.90	284,188	+0.19(+0.80%)
Aug 18, 2010	23.63	24.05	22.85	23.71	125,858	+0.11(+0.47%)
Aug 17, 2010	23.60	23.87	23.25	23.59	119,275	+0.35(+1.52%)
Aug 16, 2010	22.79	23.76	22.50	23.24	96,234	+0.27(+1.16%)
Aug 13, 2010	23.65	23.67	22.95	22.97	156,706	-0.84(-3.51%)
Aug 12, 2010	23.75	24.07	23.42	23.81	155,130	-0.42(-1.74%)
Aug 11, 2010	25.25	25.64	24.10	24.23	148,687	-1.64(-6.33%)
Aug 10, 2010	26.05	26.25	25.38	25.87	134,851	-0.51(-1.93%)
Aug 09, 2010	26.47	26.48	25.76	26.38	131,925	+0.12(+0.46%)
Aug 06, 2010	26.10	26.45	25.21	26.26	176,199	-0.17(-0.65%)
Aug 05, 2010	26.64	26.98	26.20	26.43	94,125	-0.45(-1.67%)
Aug 04, 2010	27.14	27.32	26.43	26.88	138,315	-0.16(-0.61%)
Aug 03, 2010	27.22	27.75	27.01	27.04	157,020	-0.36(-1.32%)
Aug 02, 2010	27.46	27.87	26.95	27.40	164,903	+0.40(+1.47%)
Jul 30, 2010	26.20	27.05	25.94	27.01	169,056	+0.38(+1.42%)
Jul 29, 2010	26.53	26.93	25.97	26.63	101,191	+0.20(+0.75%)
Jul 28, 2010	26.59	26.78	26.18	26.43	110,502	-0.20(-0.74%)
Jul 27, 2010	27.44	27.44	26.55	26.63	143,191	-0.71(-2.62%)
Jul 26, 2010	27.21	27.40	26.72	27.34	263,470	+0.36(+1.34%)
Jul 23, 2010	26.78	27.25	26.32	26.98	243,580	-0.03(-0.13%)
Jul 22, 2010	26.62	27.45	26.53	27.01	213,570	+0.76(+2.89%)
Jul 21, 2010	25.13	26.46	25.13	26.26	383,036	+1.02(+4.03%)
Jul 20, 2010	24.27	25.26	23.67	25.24	407,371	+2.32(+10.11%)
Jul 19, 2010	22.90	23.34	22.50	22.92	141,763	+0.01(+0.04%)
Jul 16, 2010	23.66	24.69	22.44	22.91	236,291	-1.03(-4.32%)
Jul 15, 2010	24.50	24.50	23.53	23.95	136,724	-0.58(-2.35%)
Jul 14, 2010	24.76	24.76	24.27	24.52	142,742	-0.43(-1.73%)
Jul 13, 2010	24.28	25.08	23.90	24.96	129,117	+1.07(+4.47%)
Jul 12, 2010	24.61	24.83	23.84	23.89	69,731	-0.86(-3.48%)
Jul 09, 2010	24.31	24.78	24.11	24.75	86,597	+0.31(+1.27%)
Jul 08, 2010	24.16	24.59	23.88	24.44	127,567	+0.44(+1.83%)
Jul 07, 2010	23.23	24.02	22.92	24.00	133,393	+0.93(+4.03%)
Jul 06, 2010	23.93	24.22	22.81	23.07	133,397	-0.41(-1.76%)
Jul 02, 2010	23.80	24.04	23.21	23.48	87,427	-0.31(-1.30%)