Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.64	23.73	22.64	23.31	302,385	+0.45(+1.96%)
Jul 30, 2009	22.74	23.34	22.66	22.86	204,421	+0.45(+2.00%)
Jul 29, 2009	22.32	22.77	22.05	22.42	389,490	-0.06(-0.27%)
Jul 28, 2009	22.45	22.84	22.27	22.48	185,807	-0.07(-0.31%)
Jul 27, 2009	22.26	22.59	22.12	22.55	315,220	-0.15(-0.65%)
Jul 24, 2009	22.43	22.71	21.75	22.69	207,629	+0.06(+0.27%)
Jul 23, 2009	20.94	22.78	20.88	22.63	564,030	+1.61(+7.66%)
Jul 22, 2009	21.74	22.06	20.90	21.02	534,855	-1.03(-4.65%)
Jul 21, 2009	22.12	22.80	21.57	22.05	565,644	+0.12(+0.55%)
Jul 20, 2009	20.38	22.18	20.25	21.93	1,030,365	-0.24(-1.09%)
Jul 17, 2009	22.62	22.79	22.10	22.17	441,577	-0.40(-1.76%)
Jul 16, 2009	21.67	22.72	21.52	22.56	269,652	+0.70(+3.19%)
Jul 15, 2009	21.72	22.42	21.67	21.87	347,272	+0.55(+2.59%)
Jul 14, 2009	21.60	21.75	21.03	21.31	272,414	-0.34(-1.59%)
Jul 13, 2009	21.52	22.00	20.59	21.66	250,316	+0.80(+3.84%)
Jul 10, 2009	20.35	21.25	20.35	20.86	361,379	+0.47(+2.32%)
Jul 09, 2009	20.81	21.58	20.29	20.38	375,082	-0.15(-0.75%)
Jul 08, 2009	21.11	21.25	19.69	20.54	785,482	-0.47(-2.26%)
Jul 07, 2009	21.72	22.24	20.97	21.01	1,208,356	-2.09(-9.06%)
Jul 06, 2009	24.01	24.11	23.05	23.11	300,382	-1.00(-4.15%)
Jul 02, 2009	24.61	25.06	23.53	24.11	374,160	-0.96(-3.82%)
Jul 01, 2009	25.80	26.13	24.96	25.06	291,418	-0.52(-2.02%)
Jun 30, 2009	26.10	26.15	25.38	25.58	305,541	-0.43(-1.66%)
Jun 29, 2009	26.04	26.35	25.77	26.01	160,524	-0.03(-0.13%)
Jun 26, 2009	25.23	26.35	25.16	26.04	998,620	+0.78(+3.07%)
Jun 25, 2009	24.83	25.29	24.31	25.27	174,843	+0.63(+2.55%)
Jun 24, 2009	24.64	25.36	24.35	24.64	152,353	+0.32(+1.31%)
Jun 23, 2009	24.38	24.64	24.06	24.32	219,876	+0.09(+0.36%)
Jun 22, 2009	25.13	25.35	24.06	24.23	273,221	-1.23(-4.84%)
Jun 19, 2009	25.59	25.85	25.20	25.47	315,922	+0.38(+1.51%)
Jun 18, 2009	24.85	25.26	24.28	25.09	286,194	+0.12(+0.48%)
Jun 17, 2009	24.79	25.25	23.99	24.97	212,261	+0.12(+0.49%)
Jun 16, 2009	25.68	26.04	24.56	24.85	204,555	-0.75(-2.93%)
Jun 15, 2009	26.34	26.35	25.11	25.60	241,071	-1.04(-3.91%)
Jun 12, 2009	26.55	26.71	26.04	26.64	160,927	-0.23(-0.87%)
Jun 11, 2009	27.19	27.19	26.58	26.87	227,586	-0.60(-2.20%)
Jun 10, 2009	27.90	28.11	26.52	27.47	245,182	-0.25(-0.90%)
Jun 09, 2009	27.79	28.15	27.57	27.72	144,279	-0.02(-0.06%)
Jun 08, 2009	27.41	28.64	27.17	27.74	274,691	-0.94(-3.27%)
Jun 05, 2009	28.73	29.02	27.91	28.68	282,342	+0.09(+0.33%)
Jun 04, 2009	27.82	28.70	27.63	28.59	326,737	+1.03(+3.75%)
Jun 03, 2009	27.93	28.03	26.92	27.55	251,191	-0.56(-1.99%)
Jun 02, 2009	27.65	28.20	27.14	28.11	445,019	+0.24(+0.87%)
Jun 01, 2009	26.77	28.16	26.54	27.87	500,388	+1.49(+5.65%)
May 29, 2009	25.47	26.41	24.86	26.38	476,232	+1.13(+4.47%)
May 28, 2009	25.53	25.68	24.63	25.25	337,340	-0.15(-0.58%)
May 27, 2009	25.73	26.08	25.23	25.40	334,090	-0.45(-1.73%)
May 26, 2009	24.27	26.02	24.26	25.85	419,309	+1.44(+5.89%)
May 22, 2009	24.67	24.88	24.05	24.41	383,133	-0.17(-0.70%)
May 21, 2009	25.06	25.06	23.97	24.58	441,865	-1.24(-4.80%)
May 20, 2009	25.45	26.48	25.29	25.82	529,032	+0.49(+1.94%)
May 19, 2009	24.98	25.46	24.19	25.33	381,115	+0.43(+1.73%)
May 18, 2009	24.02	25.33	23.99	24.90	312,492	+1.25(+5.28%)
May 15, 2009	23.65	24.16	23.32	23.65	435,325	-0.02(-0.07%)
May 14, 2009	23.29	24.10	23.17	23.67	358,568	+0.40(+1.70%)
May 13, 2009	24.08	24.08	22.89	23.27	596,114	-1.33(-5.39%)
May 12, 2009	25.40	25.66	23.69	24.60	356,278	-0.75(-2.96%)
May 11, 2009	26.38	26.38	25.33	25.35	238,051	-1.05(-3.98%)
May 08, 2009	25.62	26.48	25.35	26.40	458,098	+1.28(+5.11%)
May 07, 2009	26.71	26.71	24.63	25.11	257,260	-1.23(-4.68%)
May 06, 2009	26.82	26.91	25.60	26.35	364,273	-0.07(-0.26%)
May 05, 2009	26.71	26.71	25.85	26.41	367,027	-0.40(-1.48%)
May 04, 2009	25.92	26.97	25.48	26.81	690,871	+1.03(+4.01%)