Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.36	21.36	20.79	20.92	233,054	-0.40(-1.86%)
Feb 25, 2010	20.95	21.42	20.44	21.32	454,923	-0.02(-0.08%)
Feb 24, 2010	21.57	21.68	21.27	21.34	474,330	-0.26(-1.20%)
Feb 23, 2010	21.88	21.95	20.55	21.60	600,786	-0.96(-4.24%)
Feb 22, 2010	22.47	22.83	22.38	22.55	166,209	+0.21(+0.93%)
Feb 19, 2010	22.41	22.43	22.04	22.35	175,169	-0.17(-0.77%)
Feb 18, 2010	22.24	22.57	22.24	22.52	48,484	+0.28(+1.28%)
Feb 17, 2010	22.10	22.82	21.78	22.23	129,383	+0.24(+1.10%)
Feb 16, 2010	21.52	21.99	21.11	21.99	124,850	+0.61(+2.86%)
Feb 12, 2010	20.95	21.38	21.38	21.38	91,476	+0.12(+0.57%)
Feb 11, 2010	20.67	21.27	20.52	21.26	83,709	+0.48(+2.32%)
Feb 10, 2010	20.60	21.02	20.14	20.78	122,701	+0.01(+0.04%)
Feb 09, 2010	20.56	21.06	20.52	20.77	94,269	+0.62(+3.08%)
Feb 08, 2010	19.93	20.48	19.93	20.15	128,029	+0.12(+0.60%)
Feb 05, 2010	20.12	20.21	19.80	20.03	239,486	-0.10(-0.51%)
Feb 04, 2010	20.87	20.87	19.95	20.13	321,759	-0.90(-4.26%)
Feb 03, 2010	21.29	21.54	20.89	21.03	286,110	-0.31(-1.45%)
Feb 02, 2010	21.79	21.88	21.12	21.34	219,392	-0.49(-2.25%)
Feb 01, 2010	21.52	22.09	21.42	21.83	158,432	+0.39(+1.81%)
Jan 29, 2010	21.32	22.08	21.32	21.44	229,234	+0.28(+1.30%)
Jan 28, 2010	22.21	22.21	20.99	21.17	299,742	-0.96(-4.32%)
Jan 27, 2010	21.83	22.17	21.56	22.12	85,171	+0.15(+0.67%)
Jan 26, 2010	22.52	22.52	21.89	21.98	101,588	-0.65(-2.86%)
Jan 25, 2010	23.32	23.32	22.16	22.62	178,539	-0.50(-2.16%)
Jan 22, 2010	23.53	23.70	23.09	23.12	198,079	-0.58(-2.44%)
Jan 21, 2010	24.41	24.83	23.58	23.70	176,063	-0.60(-2.48%)
Jan 20, 2010	24.78	24.85	23.92	24.30	182,202	-0.79(-3.16%)
Jan 19, 2010	24.98	25.56	24.77	25.09	188,237	+0.00(+0.00%)
Jan 15, 2010	25.92	25.09	25.09	25.09	302,869	-0.76(-2.93%)
Jan 14, 2010	25.17	26.18	25.17	25.85	408,907	+0.46(+1.80%)
Jan 13, 2010	24.46	25.42	24.23	25.39	267,272	+0.96(+3.95%)
Jan 12, 2010	24.24	24.97	24.21	24.43	120,479	-0.09(-0.39%)
Jan 11, 2010	24.49	24.89	24.28	24.52	156,447	+0.06(+0.25%)
Jan 08, 2010	23.39	24.46	22.71	24.46	149,471	+1.00(+4.26%)
Jan 07, 2010	23.33	23.48	23.01	23.47	153,679	+0.14(+0.59%)
Jan 06, 2010	23.47	24.01	23.28	23.33	261,593	-0.25(-1.06%)
Jan 05, 2010	23.70	23.87	23.44	23.58	115,649	-0.16(-0.69%)
Jan 04, 2010	23.60	23.90	23.47	23.74	183,083	+0.53(+2.30%)
Dec 31, 2009	22.99	23.21	23.21	23.21	232,521	+0.16(+0.67%)
Dec 30, 2009	23.15	23.30	22.76	23.05	98,918	-0.14(-0.59%)
Dec 29, 2009	23.21	23.38	22.97	23.19	126,731	-0.10(-0.44%)
Dec 28, 2009	23.40	23.58	23.06	23.29	138,033	+0.03(+0.11%)
Dec 24, 2009	22.99	23.43	22.97	23.27	47,154	+0.31(+1.35%)
Dec 23, 2009	22.74	23.03	22.60	22.96	122,321	+0.30(+1.33%)
Dec 22, 2009	22.43	22.75	22.25	22.66	135,888	+0.32(+1.43%)
Dec 21, 2009	21.98	22.44	21.86	22.34	129,646	+0.51(+2.33%)
Dec 18, 2009	21.93	21.95	21.44	21.83	557,139	+0.09(+0.44%)
Dec 17, 2009	21.73	21.96	21.36	21.73	114,486	-0.16(-0.75%)
Dec 16, 2009	21.69	22.10	21.35	21.90	166,745	+0.51(+2.38%)
Dec 15, 2009	21.38	21.71	21.35	21.39	168,730	-0.09(-0.40%)
Dec 14, 2009	21.29	21.60	20.97	21.48	150,066	+0.57(+2.72%)
Dec 11, 2009	20.99	21.11	20.63	20.91	123,242	-0.02(-0.08%)
Dec 10, 2009	21.22	21.22	20.78	20.92	127,872	-0.15(-0.69%)
Dec 09, 2009	21.15	21.32	20.92	21.07	145,503	+0.00(+0.00%)
Dec 08, 2009	21.42	21.71	20.92	21.07	108,365	-0.59(-2.74%)
Dec 07, 2009	21.69	21.82	21.47	21.66	66,402	-0.04(-0.20%)
Dec 04, 2009	21.62	21.98	21.29	21.71	104,274	+0.53(+2.48%)
Dec 03, 2009	21.88	21.88	21.15	21.18	135,225	-0.54(-2.50%)
Dec 02, 2009	21.34	21.87	21.24	21.73	191,468	+0.38(+1.78%)