Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.15	27.48	26.82	27.13	53,914	-0.21(-0.75%)
Sep 27, 2012	27.12	27.37	26.91	27.33	85,795	+0.39(+1.47%)
Sep 26, 2012	27.09	27.16	26.65	26.94	131,262	-0.14(-0.51%)
Sep 25, 2012	27.97	28.11	27.03	27.08	367,455	-0.72(-2.59%)
Sep 24, 2012	27.63	28.12	27.43	27.80	180,514	+0.06(+0.22%)
Sep 21, 2012	28.45	28.50	27.73	27.74	427,137	-0.33(-1.19%)
Sep 20, 2012	28.13	28.24	27.77	28.07	184,334	-0.29(-1.03%)
Sep 19, 2012	27.85	28.47	27.78	28.36	334,973	+0.56(+2.01%)
Sep 18, 2012	28.34	28.55	27.63	27.81	367,579	-0.92(-3.20%)
Sep 17, 2012	29.08	29.20	28.57	28.72	174,298	-0.27(-0.92%)
Sep 14, 2012	28.53	29.27	28.53	28.99	107,761	+0.68(+2.39%)
Sep 13, 2012	27.76	28.63	27.49	28.31	112,960	+0.55(+1.98%)
Sep 12, 2012	27.59	27.89	27.43	27.76	59,528	+0.19(+0.68%)
Sep 11, 2012	27.35	27.88	27.24	27.57	49,127	+0.25(+0.91%)
Sep 10, 2012	27.02	27.70	27.02	27.33	93,800	+0.21(+0.79%)
Sep 07, 2012	26.61	27.23	26.58	27.11	61,212	+0.65(+2.47%)
Sep 06, 2012	25.46	26.49	25.46	26.46	84,222	+1.20(+4.76%)
Sep 05, 2012	25.24	25.70	25.18	25.26	109,923	+0.12(+0.48%)
Sep 04, 2012	25.15	25.25	24.46	25.14	48,819	-0.03(-0.14%)
Aug 31, 2012	25.38	25.38	24.85	25.17	60,102	+0.09(+0.38%)
Aug 30, 2012	25.21	25.22	24.89	25.08	48,752	-0.28(-1.12%)
Aug 29, 2012	25.42	25.57	25.07	25.36	93,065	+0.40(+1.62%)
Aug 27, 2012	25.81	25.81	24.96	24.96	100,511	-0.77(-3.00%)
Aug 24, 2012	25.71	26.14	25.57	25.73	51,469	-0.12(-0.46%)
Aug 23, 2012	26.18	26.36	25.83	25.85	69,281	-0.36(-1.38%)
Aug 22, 2012	26.18	26.45	25.90	26.21	79,845	+0.03(+0.10%)
Aug 21, 2012	26.36	27.16	26.10	26.18	93,508	-0.18(-0.68%)
Aug 20, 2012	26.28	26.39	26.05	26.36	76,669	-0.07(-0.26%)
Aug 17, 2012	26.26	26.52	25.74	26.43	123,800	+0.15(+0.59%)
Aug 16, 2012	25.43	26.30	25.34	26.28	118,612	+0.76(+2.99%)
Aug 15, 2012	25.28	25.81	25.28	25.51	124,314	+0.07(+0.27%)
Aug 14, 2012	26.20	26.20	25.33	25.45	182,143	-0.57(-2.18%)
Aug 13, 2012	26.26	26.39	25.27	26.01	168,902	-0.33(-1.24%)
Aug 10, 2012	26.46	26.61	26.09	26.34	95,720	-0.15(-0.55%)
Aug 09, 2012	26.10	26.64	26.10	26.48	81,986	+0.36(+1.38%)
Aug 08, 2012	25.82	26.29	25.82	26.12	82,794	+0.27(+1.03%)
Aug 07, 2012	25.81	26.33	25.75	25.86	82,685	+0.33(+1.28%)
Aug 06, 2012	25.24	26.05	25.22	25.53	94,294	+0.42(+1.67%)
Aug 03, 2012	24.34	25.39	24.15	25.11	62,414	+1.15(+4.80%)
Aug 02, 2012	24.07	24.54	23.82	23.96	71,968	-0.26(-1.06%)
Aug 01, 2012	25.35	25.73	24.21	24.22	110,990	-0.84(-3.36%)
Jul 31, 2012	24.91	25.60	24.61	25.06	118,631	+0.15(+0.62%)
Jul 30, 2012	24.24	24.99	24.17	24.91	129,017	+0.60(+2.47%)
Jul 27, 2012	23.64	24.36	23.36	24.30	329,970	+0.81(+3.43%)
Jul 26, 2012	24.09	24.09	23.18	23.50	427,184	-0.12(-0.51%)
Jul 25, 2012	23.68	23.90	23.42	23.62	196,573	+0.00(+0.00%)
Jul 24, 2012	24.88	24.88	23.57	23.62	463,733	-1.54(-6.11%)
Jul 23, 2012	24.82	25.50	24.73	25.15	69,358	-0.24(-0.95%)
Jul 20, 2012	25.83	25.96	25.36	25.39	120,792	-0.60(-2.31%)
Jul 19, 2012	26.29	26.64	26.00	26.00	82,655	-0.17(-0.66%)
Jul 18, 2012	25.68	26.45	25.51	26.17	107,709	+0.39(+1.53%)
Jul 17, 2012	25.68	25.95	25.21	25.77	83,050	+0.32(+1.25%)
Jul 16, 2012	25.56	25.98	25.33	25.45	90,570	-0.21(-0.84%)
Jul 13, 2012	25.09	25.94	25.09	25.67	95,264	+0.63(+2.50%)
Jul 12, 2012	24.34	25.20	24.10	25.04	90,495	+0.57(+2.35%)
Jul 11, 2012	24.90	24.90	24.33	24.47	117,086	-0.45(-1.82%)
Jul 10, 2012	26.34	26.42	24.62	24.92	148,670	-1.10(-4.22%)
Jul 09, 2012	25.50	26.14	24.92	26.02	221,429	-0.21(-0.79%)
Jul 06, 2012	26.61	26.68	26.08	26.23	49,915	-0.76(-2.83%)
Jul 05, 2012	26.64	27.21	26.45	26.99	68,988	+0.19(+0.70%)
Jul 03, 2012	26.12	26.89	26.12	26.80	45,632	+0.74(+2.83%)