Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	28.00	28.06	27.25	27.37	350,460	-0.68(-2.42%)
Oct 30, 2006	27.97	28.24	27.48	28.05	181,337	+0.09(+0.31%)
Oct 27, 2006	28.35	28.61	27.54	27.96	332,453	-0.87(-3.01%)
Oct 26, 2006	27.91	29.17	27.78	28.83	359,005	+1.14(+4.12%)
Oct 25, 2006	28.11	28.15	27.29	27.69	586,445	-0.32(-1.13%)
Oct 24, 2006	25.60	28.57	25.57	28.00	1,338,937	+2.88(+11.48%)
Oct 23, 2006	23.68	25.63	22.76	25.12	1,346,646	+2.63(+11.72%)
Oct 20, 2006	23.94	23.94	22.16	22.49	860,046	-1.72(-7.09%)
Oct 19, 2006	23.51	24.58	23.51	24.20	320,754	+0.76(+3.22%)
Oct 18, 2006	23.89	23.92	23.32	23.45	170,321	-0.36(-1.51%)
Oct 17, 2006	23.52	23.82	23.17	23.81	151,535	+0.16(+0.69%)
Oct 16, 2006	23.63	23.81	23.48	23.64	163,631	+0.21(+0.92%)
Oct 13, 2006	23.03	23.56	23.03	23.43	188,602	+0.34(+1.49%)
Oct 12, 2006	22.69	23.40	22.69	23.09	208,229	+0.41(+1.82%)
Oct 11, 2006	23.10	23.10	22.45	22.67	142,468	-0.43(-1.86%)
Oct 10, 2006	22.70	23.12	22.37	23.10	155,127	+0.64(+2.83%)
Oct 09, 2006	22.14	22.77	22.10	22.47	130,258	+0.21(+0.96%)
Oct 06, 2006	22.36	22.67	21.93	22.25	194,153	-0.27(-1.18%)
Oct 05, 2006	21.37	22.69	20.96	22.52	153,920	+1.08(+5.04%)
Oct 04, 2006	20.87	21.50	20.82	21.44	86,059	+0.42(+2.00%)
Oct 03, 2006	21.28	21.40	20.68	21.02	162,369	-0.24(-1.13%)
Oct 02, 2006	21.54	21.54	20.91	21.26	136,697	-0.41(-1.90%)
Sep 29, 2006	22.07	22.16	21.64	21.67	165,406	-0.45(-2.06%)
Sep 28, 2006	22.41	22.55	21.85	22.12	186,288	-0.16(-0.73%)
Sep 27, 2006	22.21	22.52	22.03	22.29	131,323	-0.13(-0.57%)
Sep 26, 2006	22.26	22.65	22.10	22.42	177,317	+0.33(+1.48%)
Sep 25, 2006	21.94	22.67	21.42	22.09	257,664	+0.11(+0.51%)
Sep 22, 2006	22.21	22.22	21.39	21.98	183,225	-0.41(-1.84%)
Sep 21, 2006	22.94	23.15	22.16	22.39	431,682	-0.58(-2.54%)
Sep 20, 2006	23.27	23.78	22.43	22.97	314,998	-0.23(-1.00%)
Sep 19, 2006	21.58	23.39	21.46	23.21	785,665	+1.66(+7.69%)
Sep 18, 2006	21.43	22.26	21.22	21.55	483,237	+0.12(+0.56%)
Sep 15, 2006	20.67	21.46	20.67	21.43	374,501	+0.91(+4.43%)
Sep 14, 2006	20.68	21.22	20.42	20.52	207,699	-0.29(-1.40%)
Sep 13, 2006	20.00	20.88	19.92	20.81	223,696	+0.84(+4.21%)
Sep 12, 2006	19.46	20.12	19.46	19.97	162,210	+0.41(+2.11%)
Sep 11, 2006	19.91	19.98	19.40	19.56	307,381	-0.51(-2.52%)
Sep 08, 2006	20.13	20.17	19.85	20.07	130,377	-0.11(-0.55%)
Sep 07, 2006	20.40	20.58	19.91	20.18	109,762	-0.40(-1.96%)
Sep 06, 2006	21.17	21.63	20.58	20.58	189,119	-0.63(-2.95%)
Sep 05, 2006	20.17	21.59	20.15	21.21	384,745	+1.04(+5.15%)
Sep 01, 2006	20.24	20.49	19.99	20.17	233,021	-0.08(-0.38%)
Aug 31, 2006	19.66	20.52	19.66	20.25	159,006	+0.54(+2.74%)
Aug 30, 2006	19.93	20.23	19.59	19.70	123,092	-0.26(-1.29%)
Aug 29, 2006	19.70	19.97	19.31	19.96	135,565	+0.39(+2.02%)
Aug 28, 2006	19.04	19.71	18.88	19.57	117,565	+0.46(+2.43%)
Aug 25, 2006	18.89	19.29	18.45	19.10	98,612	+0.10(+0.54%)
Aug 24, 2006	19.60	19.62	18.79	19.00	152,299	-0.46(-2.38%)
Aug 23, 2006	19.72	20.13	19.21	19.46	199,614	-0.32(-1.61%)
Aug 22, 2006	19.48	19.97	19.48	19.78	290,236	+0.43(+2.22%)
Aug 21, 2006	20.07	20.07	19.24	19.35	186,309	-0.63(-3.14%)
Aug 18, 2006	19.96	20.11	19.75	19.98	148,248	+0.10(+0.52%)
Aug 17, 2006	20.04	20.25	19.72	19.88	198,358	-0.12(-0.60%)
Aug 16, 2006	19.10	20.17	19.01	20.00	354,482	+1.17(+6.20%)
Aug 15, 2006	18.40	18.94	18.25	18.83	313,925	+0.68(+3.74%)
Aug 14, 2006	17.81	18.29	17.77	18.15	546,763	+0.49(+2.77%)
Aug 11, 2006	17.70	17.77	17.55	17.66	446,922	+0.06(+0.34%)
Aug 10, 2006	17.55	17.89	17.55	17.60	604,171	-0.08(-0.44%)
Aug 09, 2006	17.78	18.35	17.51	17.68	413,368	+0.39(+2.23%)
Aug 08, 2006	17.79	17.89	17.17	17.29	116,456	-0.50(-2.80%)
Aug 07, 2006	17.68	17.82	17.42	17.79	336,456	+0.11(+0.63%)
Aug 04, 2006	17.82	17.89	17.18	17.68	214,739	+0.03(+0.15%)
Aug 03, 2006	17.37	17.66	17.12	17.65	459,650	+0.21(+1.18%)
Aug 02, 2006	17.28	17.90	17.28	17.45	496,010	+0.30(+1.75%)