Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.08	50.94	49.25	49.30	156,383	-0.92(-1.83%)
Sep 27, 2007	49.58	50.35	49.18	50.22	147,156	+0.82(+1.65%)
Sep 26, 2007	49.37	49.43	48.32	49.41	134,011	+0.52(+1.05%)
Sep 25, 2007	47.76	49.12	47.61	48.89	179,310	+0.94(+1.95%)
Sep 24, 2007	48.92	49.34	47.81	47.96	174,817	-0.97(-1.98%)
Sep 21, 2007	49.19	49.56	48.80	48.93	343,395	-0.07(-0.14%)
Sep 20, 2007	48.69	49.31	48.39	49.00	330,565	+0.16(+0.33%)
Sep 19, 2007	48.83	49.09	48.34	48.83	366,456	+0.39(+0.80%)
Sep 18, 2007	46.86	48.45	46.27	48.45	245,786	+2.01(+4.32%)
Sep 17, 2007	47.00	47.26	46.29	46.44	297,847	-0.51(-1.08%)
Sep 14, 2007	46.26	47.09	45.91	46.94	162,858	+0.22(+0.48%)
Sep 13, 2007	46.70	47.39	45.79	46.72	211,891	+0.39(+0.83%)
Sep 12, 2007	46.34	46.60	45.52	46.34	333,590	+0.17(+0.37%)
Sep 11, 2007	45.16	46.27	45.16	46.16	406,550	+1.23(+2.73%)
Sep 10, 2007	45.97	46.15	44.34	44.94	162,497	-0.54(-1.19%)
Sep 07, 2007	45.41	45.79	44.17	45.48	219,682	-0.86(-1.85%)
Sep 06, 2007	45.25	46.75	45.25	46.34	364,743	+1.15(+2.55%)
Sep 05, 2007	45.54	45.54	44.19	45.19	253,615	-0.34(-0.75%)
Sep 04, 2007	43.05	46.30	42.91	45.53	388,080	+2.12(+4.88%)
Aug 31, 2007	43.33	44.52	42.78	43.41	122,207	+0.78(+1.83%)
Aug 30, 2007	42.69	43.41	42.24	42.63	91,813	-0.57(-1.31%)
Aug 29, 2007	42.72	43.43	42.44	43.19	145,971	+0.80(+1.88%)
Aug 28, 2007	44.15	44.42	42.31	42.40	137,362	-1.96(-4.41%)
Aug 27, 2007	43.76	45.10	43.68	44.35	174,387	+0.66(+1.51%)
Aug 24, 2007	42.26	43.77	42.07	43.69	219,783	+1.60(+3.79%)
Aug 23, 2007	43.30	43.67	41.53	42.10	148,327	-0.78(-1.82%)
Aug 22, 2007	42.83	43.67	42.27	42.88	185,002	+0.58(+1.36%)
Aug 21, 2007	43.11	43.29	42.09	42.30	115,228	-0.64(-1.48%)
Aug 20, 2007	42.99	43.14	41.53	42.94	148,961	+0.22(+0.52%)
Aug 17, 2007	44.08	44.99	41.73	42.71	224,247	+0.45(+1.08%)
Aug 16, 2007	41.62	42.33	39.40	42.26	435,861	-0.04(-0.10%)
Aug 15, 2007	43.11	44.47	42.18	42.30	213,725	-0.95(-2.20%)
Aug 14, 2007	44.46	44.46	41.86	43.25	329,192	-1.26(-2.83%)
Aug 13, 2007	46.15	46.37	43.54	44.52	376,835	-1.00(-2.19%)
Aug 10, 2007	42.43	46.53	41.07	45.51	341,747	+2.24(+5.18%)
Aug 09, 2007	42.37	43.44	40.06	43.27	525,693	-0.01(-0.02%)
Aug 08, 2007	44.79	45.10	42.52	43.28	438,632	-0.95(-2.15%)
Aug 07, 2007	44.75	45.61	43.78	44.23	347,319	-0.82(-1.83%)
Aug 06, 2007	43.11	45.37	40.86	45.06	455,642	+2.24(+5.23%)
Aug 03, 2007	43.03	45.45	42.61	42.82	280,832	-2.08(-4.63%)
Aug 02, 2007	45.37	46.31	44.26	44.89	246,378	-0.33(-0.74%)
Aug 01, 2007	44.50	46.03	44.16	45.23	415,259	+0.45(+1.02%)
Jul 31, 2007	45.52	46.67	44.67	44.77	257,816	-0.58(-1.29%)
Jul 30, 2007	42.51	45.67	42.38	45.36	325,086	+2.86(+6.72%)
Jul 27, 2007	44.68	44.92	42.46	42.50	435,230	-2.91(-6.41%)
Jul 26, 2007	47.20	47.55	44.54	45.41	422,958	-2.25(-4.72%)
Jul 25, 2007	47.03	47.72	46.35	47.66	456,384	+1.14(+2.44%)
Jul 24, 2007	45.50	47.19	44.64	46.52	715,056	-0.88(-1.86%)
Jul 23, 2007	44.01	49.32	42.67	47.40	1,766,429	+6.45(+15.74%)
Jul 20, 2007	41.92	42.05	40.12	40.95	248,022	-1.06(-2.53%)
Jul 19, 2007	42.05	42.52	41.20	42.02	109,102	+0.12(+0.29%)
Jul 18, 2007	42.46	42.46	41.22	41.90	142,137	-0.39(-0.93%)
Jul 17, 2007	42.40	43.12	41.99	42.29	214,351	+0.09(+0.20%)
Jul 16, 2007	41.23	42.32	40.99	42.21	216,241	+1.16(+2.82%)
Jul 13, 2007	41.19	41.43	40.52	41.05	142,509	+0.03(+0.06%)
Jul 12, 2007	40.26	41.43	40.26	41.02	178,031	+0.81(+2.01%)
Jul 11, 2007	40.75	41.11	40.18	40.22	245,726	-0.48(-1.18%)
Jul 10, 2007	41.35	41.43	40.64	40.70	235,345	-0.48(-1.17%)
Jul 09, 2007	39.92	41.55	39.92	41.18	525,323	+2.81(+7.31%)
Jul 06, 2007	39.19	39.27	38.19	38.37	176,462	-0.92(-2.34%)
Jul 05, 2007	37.95	39.53	37.89	39.29	213,957	+1.48(+3.90%)
Jul 03, 2007	37.48	37.86	36.89	37.81	37,796	+0.31(+0.82%)