Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	29.56	29.88	28.60	29.39	151,884	-0.03(-0.12%)
Jun 29, 2006	27.62	29.43	27.62	29.43	100,995	+1.88(+6.82%)
Jun 28, 2006	27.70	28.06	26.88	27.55	68,659	+0.03(+0.13%)
Jun 27, 2006	28.75	29.09	27.42	27.51	124,657	-1.17(-4.08%)
Jun 26, 2006	27.76	28.74	27.76	28.69	136,633	+1.00(+3.61%)
Jun 23, 2006	27.73	28.07	27.19	27.69	86,942	+0.06(+0.22%)
Jun 22, 2006	27.68	27.84	26.85	27.63	77,859	-0.09(-0.31%)
Jun 21, 2006	26.89	28.17	26.70	27.71	76,164	+0.69(+2.55%)
Jun 20, 2006	27.35	27.52	26.98	27.02	114,262	-0.29(-1.07%)
Jun 19, 2006	28.21	28.21	26.72	27.32	205,512	-0.80(-2.85%)
Jun 16, 2006	27.30	28.84	27.24	28.12	500,327	+0.84(+3.06%)
Jun 15, 2006	26.23	27.76	26.23	27.28	177,953	+1.21(+4.63%)
Jun 14, 2006	23.90	26.26	23.84	26.08	326,658	+2.02(+8.38%)
Jun 13, 2006	24.61	24.96	24.06	24.06	205,607	-0.62(-2.51%)
Jun 12, 2006	25.91	25.91	24.68	24.68	132,932	-1.29(-4.97%)
Jun 09, 2006	26.30	26.73	25.22	25.97	230,512	-0.65(-2.43%)
Jun 08, 2006	28.08	28.08	25.59	26.62	411,594	-1.60(-5.68%)
Jun 07, 2006	28.38	29.06	27.83	28.22	121,356	-0.16(-0.55%)
Jun 06, 2006	29.57	29.57	27.81	28.38	130,444	-0.95(-3.23%)
Jun 05, 2006	30.82	30.91	29.19	29.32	140,318	-1.68(-5.42%)
Jun 02, 2006	31.03	31.20	30.37	31.00	112,435	+0.20(+0.64%)
Jun 01, 2006	29.87	31.08	29.68	30.80	173,979	+1.05(+3.53%)
May 31, 2006	29.23	29.81	29.08	29.75	201,180	+0.69(+2.37%)
May 30, 2006	30.35	30.39	28.86	29.06	188,191	-1.15(-3.79%)
May 26, 2006	30.54	30.56	29.95	30.21	58,220	-0.16(-0.51%)
May 25, 2006	29.73	30.37	29.37	30.37	232,306	+0.93(+3.16%)
May 24, 2006	28.64	29.72	28.44	29.43	311,668	+0.84(+2.92%)
May 23, 2006	28.42	29.35	28.39	28.60	361,127	+0.42(+1.50%)
May 22, 2006	29.13	29.28	27.94	28.18	259,288	-1.21(-4.10%)
May 19, 2006	28.71	29.38	28.25	29.38	191,612	+0.80(+2.80%)
May 18, 2006	29.63	29.88	28.29	28.58	122,349	-1.09(-3.66%)
May 17, 2006	30.24	30.61	29.64	29.67	148,599	-0.94(-3.07%)
May 16, 2006	30.20	31.05	30.04	30.61	112,759	+0.23(+0.77%)
May 15, 2006	31.66	31.66	30.10	30.37	189,253	-1.51(-4.73%)
May 12, 2006	33.35	33.37	31.65	31.88	161,985	-1.70(-5.05%)
May 11, 2006	33.87	33.97	33.51	33.58	102,850	-0.10(-0.31%)
May 10, 2006	33.60	33.97	33.54	33.68	131,626	-0.22(-0.64%)
May 09, 2006	33.96	33.98	33.54	33.90	79,955	-0.03(-0.08%)
May 08, 2006	33.99	34.03	33.48	33.92	114,240	-0.03(-0.10%)
May 05, 2006	34.03	34.17	33.65	33.96	144,680	+0.19(+0.56%)
May 04, 2006	33.98	33.98	33.51	33.77	145,823	-0.09(-0.25%)
May 03, 2006	34.34	34.34	33.41	33.85	134,714	-0.42(-1.23%)
May 02, 2006	33.67	34.31	32.81	34.28	147,693	+0.60(+1.79%)
May 01, 2006	33.94	34.11	33.31	33.67	253,680	-0.22(-0.66%)
Apr 28, 2006	34.36	34.37	33.67	33.90	202,919	-0.40(-1.16%)
Apr 27, 2006	33.86	34.37	33.02	34.29	233,206	+0.02(+0.05%)
Apr 26, 2006	34.97	35.62	33.93	34.28	184,072	-0.65(-1.85%)
Apr 25, 2006	34.59	34.93	33.47	34.92	253,285	+0.68(+1.99%)
Apr 24, 2006	33.50	34.40	31.71	34.24	706,465	-1.69(-4.70%)
Apr 21, 2006	34.55	36.15	34.55	35.93	452,539	+1.43(+4.14%)
Apr 20, 2006	35.46	35.47	34.47	34.50	190,806	-0.82(-2.32%)
Apr 19, 2006	35.79	36.40	35.25	35.32	187,553	-0.40(-1.13%)
Apr 18, 2006	34.15	35.79	34.26	35.72	228,396	+1.58(+4.62%)
Apr 17, 2006	33.91	34.24	33.63	34.15	112,310	+0.18(+0.53%)
Apr 13, 2006	33.45	34.42	33.45	33.97	135,181	+0.34(+1.02%)
Apr 12, 2006	32.86	33.86	32.64	33.62	231,954	+0.76(+2.31%)
Apr 11, 2006	33.18	33.60	32.82	32.86	329,913	-0.04(-0.13%)
Apr 10, 2006	33.09	34.37	32.46	32.91	490,331	+0.93(+2.91%)
Apr 07, 2006	33.16	33.70	31.67	31.98	190,761	-0.92(-2.80%)
Apr 06, 2006	31.81	33.03	31.81	32.90	137,806	+0.94(+2.94%)
Apr 05, 2006	31.78	32.23	31.24	31.96	159,635	+0.34(+1.09%)
Apr 04, 2006	32.10	32.25	30.80	31.61	145,214	+0.16(+0.52%)