Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.82	34.90	33.93	34.68	178,526	-0.11(-0.32%)
Mar 29, 2007	34.73	34.79	34.33	34.79	180,313	+0.40(+1.18%)
Mar 28, 2007	34.00	34.54	33.47	34.38	330,645	+0.38(+1.11%)
Mar 27, 2007	34.45	34.82	33.81	34.00	155,811	-0.45(-1.30%)
Mar 26, 2007	34.15	34.68	33.94	34.45	153,097	+0.22(+0.65%)
Mar 23, 2007	33.61	34.53	33.61	34.23	181,338	+0.59(+1.77%)
Mar 22, 2007	34.61	34.62	33.29	33.63	200,723	-0.79(-2.30%)
Mar 21, 2007	33.81	34.62	33.68	34.43	142,349	+0.48(+1.42%)
Mar 20, 2007	33.83	34.27	33.56	33.94	109,848	+0.03(+0.08%)
Mar 19, 2007	33.69	34.19	33.49	33.92	224,077	+0.37(+1.10%)
Mar 16, 2007	33.07	33.76	33.04	33.55	325,233	+0.47(+1.41%)
Mar 15, 2007	32.68	33.25	32.39	33.08	266,657	+0.41(+1.27%)
Mar 14, 2007	31.92	32.69	31.44	32.67	178,458	+0.63(+1.96%)
Mar 13, 2007	33.43	33.62	31.88	32.04	174,846	-1.39(-4.15%)
Mar 12, 2007	33.41	33.91	33.03	33.43	149,664	-0.18(-0.54%)
Mar 09, 2007	33.72	34.37	33.23	33.61	254,047	+0.22(+0.65%)
Mar 08, 2007	34.10	34.32	33.13	33.39	862,173	-0.67(-1.97%)
Mar 07, 2007	33.17	34.31	32.97	34.06	567,504	+0.87(+2.62%)
Mar 06, 2007	31.64	33.55	31.64	33.19	261,224	+1.96(+6.29%)
Mar 05, 2007	31.62	32.42	31.17	31.23	312,827	-0.88(-2.74%)
Mar 02, 2007	32.48	33.09	32.05	32.11	150,160	-0.94(-2.84%)
Mar 01, 2007	32.49	33.53	31.84	33.05	233,289	-0.09(-0.26%)
Feb 28, 2007	32.94	34.01	32.37	33.13	526,263	-0.05(-0.16%)
Feb 27, 2007	33.60	35.24	31.01	33.19	585,090	+0.13(+0.39%)
Feb 26, 2007	33.59	33.60	33.05	33.06	213,529	-0.37(-1.11%)
Feb 23, 2007	33.42	33.60	33.06	33.43	138,545	-0.16(-0.49%)
Feb 22, 2007	34.11	34.24	33.59	33.59	228,161	-0.44(-1.29%)
Feb 21, 2007	33.13	34.11	32.86	34.03	174,614	+0.68(+2.04%)
Feb 20, 2007	32.17	33.58	32.17	33.35	163,705	+1.16(+3.61%)
Feb 16, 2007	32.46	32.55	31.79	32.19	88,534	-0.28(-0.85%)
Feb 15, 2007	32.01	32.73	31.95	32.46	88,443	+0.48(+1.51%)
Feb 14, 2007	31.88	32.66	31.88	31.98	69,713	+0.03(+0.11%)
Feb 13, 2007	31.84	32.26	31.70	31.95	70,699	+0.31(+0.98%)
Feb 12, 2007	31.40	31.73	31.16	31.64	99,186	+0.22(+0.69%)
Feb 09, 2007	31.35	31.61	31.01	31.42	118,259	-0.04(-0.14%)
Feb 08, 2007	31.70	31.99	31.34	31.46	117,297	-0.40(-1.24%)
Feb 07, 2007	31.87	32.09	31.59	31.86	130,591	-0.05(-0.16%)
Feb 06, 2007	32.13	32.24	31.84	31.91	180,463	-0.03(-0.08%)
Feb 05, 2007	31.95	32.33	31.70	31.94	189,042	+0.22(+0.71%)
Feb 02, 2007	31.58	32.04	31.20	31.71	258,292	+0.34(+1.07%)
Feb 01, 2007	31.18	31.61	31.03	31.38	357,894	+0.35(+1.14%)
Jan 31, 2007	31.10	31.26	30.94	31.02	143,187	-0.25(-0.80%)
Jan 30, 2007	31.28	31.35	30.95	31.27	116,035	+0.04(+0.14%)
Jan 29, 2007	31.27	31.36	30.72	31.23	71,488	-0.14(-0.44%)
Jan 26, 2007	31.26	31.53	30.76	31.37	60,035	+0.12(+0.39%)
Jan 25, 2007	32.08	32.08	31.07	31.25	99,632	-0.68(-2.13%)
Jan 24, 2007	31.99	32.06	31.35	31.93	145,493	-0.04(-0.13%)
Jan 23, 2007	30.52	32.21	30.39	31.97	125,943	+1.45(+4.74%)
Jan 22, 2007	31.50	31.62	30.31	30.52	201,854	-1.06(-3.35%)
Jan 19, 2007	31.70	32.17	31.01	31.58	126,387	+0.03(+0.08%)
Jan 18, 2007	31.78	32.04	31.48	31.56	137,416	-0.27(-0.84%)
Jan 17, 2007	31.30	32.19	31.20	31.82	243,275	+0.52(+1.65%)
Jan 16, 2007	30.80	31.33	30.70	31.31	149,490	+0.56(+1.82%)
Jan 12, 2007	30.20	30.80	29.89	30.75	172,649	+0.58(+1.91%)
Jan 11, 2007	29.31	30.29	29.31	30.17	113,015	+0.90(+3.06%)
Jan 10, 2007	29.02	29.60	28.87	29.27	81,359	-0.03(-0.09%)
Jan 09, 2007	29.07	29.33	28.38	29.30	107,869	+0.18(+0.62%)
Jan 08, 2007	29.40	29.40	28.46	29.12	131,097	-0.32(-1.08%)
Jan 05, 2007	29.57	29.57	28.99	29.44	135,464	-0.33(-1.10%)
Jan 04, 2007	29.75	30.11	29.38	29.77	98,574	-0.16(-0.52%)