Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.47	31.07	30.28	30.81	151,981	+0.43(+1.41%)
Mar 30, 2006	30.17	30.62	29.87	30.38	94,405	+0.17(+0.57%)
Mar 29, 2006	29.94	30.61	29.65	30.21	145,570	+0.30(+1.00%)
Mar 28, 2006	30.17	30.45	29.75	29.91	98,996	-0.34(-1.13%)
Mar 27, 2006	30.26	30.68	29.88	30.26	198,015	+0.00(+0.00%)
Mar 24, 2006	30.28	30.82	29.94	30.26	115,020	+0.09(+0.28%)
Mar 23, 2006	30.03	30.83	29.66	30.17	134,100	+0.06(+0.20%)
Mar 22, 2006	29.45	30.31	29.40	30.11	119,187	+0.46(+1.56%)
Mar 21, 2006	29.51	30.43	29.51	29.65	88,302	+0.00(+0.00%)
Mar 20, 2006	29.61	29.88	29.57	29.65	104,626	-0.01(-0.03%)
Mar 17, 2006	29.70	30.03	29.46	29.65	260,474	+0.10(+0.35%)
Mar 16, 2006	30.02	30.04	29.47	29.55	80,188	-0.41(-1.38%)
Mar 15, 2006	29.18	29.97	29.18	29.96	90,385	+0.78(+2.68%)
Mar 14, 2006	28.58	29.24	28.06	29.18	162,219	+0.60(+2.10%)
Mar 13, 2006	29.35	29.50	28.30	28.58	109,481	-0.46(-1.60%)
Mar 10, 2006	28.04	29.10	27.61	29.05	258,856	+0.84(+2.98%)
Mar 09, 2006	29.51	29.54	28.11	28.20	223,512	-1.25(-4.25%)
Mar 08, 2006	30.28	30.54	28.80	29.46	314,989	-0.98(-3.21%)
Mar 07, 2006	30.54	30.90	29.95	30.44	298,660	-0.21(-0.67%)
Mar 06, 2006	31.00	31.24	30.36	30.64	141,168	-0.43(-1.38%)
Mar 03, 2006	31.01	31.49	30.60	31.07	218,543	-0.18(-0.58%)
Mar 02, 2006	30.30	31.39	30.13	31.25	334,141	+0.88(+2.88%)
Mar 01, 2006	30.81	30.86	29.80	30.38	283,383	-0.45(-1.48%)
Feb 28, 2006	32.74	31.54	25.16	30.83	3,129,943	-1.91(-5.82%)
Feb 27, 2006	33.28	33.83	32.67	32.74	169,202	-0.75(-2.23%)
Feb 24, 2006	32.53	33.75	31.85	33.48	277,752	+0.72(+2.20%)
Feb 23, 2006	31.98	32.85	31.53	32.76	259,128	+0.82(+2.58%)
Feb 22, 2006	31.59	32.56	31.59	31.94	271,484	+0.35(+1.11%)
Feb 21, 2006	32.10	32.10	31.14	31.59	248,850	-0.21(-0.65%)
Feb 17, 2006	32.05	32.05	31.57	31.79	144,586	-0.05(-0.16%)
Feb 16, 2006	31.73	32.33	31.62	31.84	141,207	+0.11(+0.35%)
Feb 15, 2006	32.12	32.39	31.42	31.73	140,660	-0.39(-1.20%)
Feb 14, 2006	31.12	32.48	30.74	32.12	143,712	+0.86(+2.75%)
Feb 13, 2006	32.02	32.38	30.98	31.26	105,502	-0.99(-3.06%)
Feb 10, 2006	32.01	32.32	31.25	32.25	93,762	-0.02(-0.05%)
Feb 09, 2006	31.61	32.77	30.24	32.26	175,523	+0.59(+1.87%)
Feb 08, 2006	32.27	32.38	31.29	31.67	140,074	-0.60(-1.86%)
Feb 07, 2006	33.71	33.71	32.22	32.27	164,508	-1.67(-4.93%)
Feb 06, 2006	32.62	34.00	32.56	33.95	174,033	+1.52(+4.68%)
Feb 03, 2006	33.02	33.34	32.20	32.43	151,836	-0.70(-2.12%)
Feb 02, 2006	33.47	33.78	32.75	33.13	197,003	-0.25(-0.75%)
Feb 01, 2006	33.57	33.67	31.70	33.38	394,768	+0.38(+1.14%)
Jan 31, 2006	33.11	33.53	32.77	33.00	277,798	-0.21(-0.65%)
Jan 30, 2006	32.72	33.83	32.38	33.22	240,620	+0.14(+0.42%)
Jan 27, 2006	31.53	33.74	31.26	33.08	405,866	+1.55(+4.90%)
Jan 26, 2006	29.41	31.54	29.23	31.53	390,328	+1.93(+6.52%)
Jan 25, 2006	31.54	32.05	29.02	29.60	394,062	-3.04(-9.31%)
Jan 24, 2006	30.22	32.77	30.20	32.64	383,555	+2.39(+7.89%)
Jan 23, 2006	30.22	30.34	29.38	30.26	120,470	+0.19(+0.63%)
Jan 20, 2006	30.28	30.37	29.81	30.07	133,247	-0.12(-0.40%)
Jan 19, 2006	29.60	30.23	29.38	30.19	100,236	+0.62(+2.09%)
Jan 18, 2006	29.27	29.61	28.88	29.57	121,961	+0.06(+0.20%)
Jan 17, 2006	29.03	29.61	28.61	29.51	121,212	+0.50(+1.72%)
Jan 13, 2006	29.18	29.18	28.75	29.01	77,029	-0.32(-1.08%)
Jan 12, 2006	29.47	29.77	28.96	29.33	117,207	+0.03(+0.09%)
Jan 11, 2006	29.23	29.97	28.77	29.30	138,114	-0.03(-0.12%)
Jan 10, 2006	29.22	29.56	29.11	29.34	151,285	-0.27(-0.90%)
Jan 09, 2006	28.40	29.83	27.48	29.60	415,938	-0.90(-2.95%)
Jan 06, 2006	29.37	30.59	29.11	30.50	248,929	+1.42(+4.87%)
Jan 05, 2006	29.19	29.49	29.05	29.09	78,041	-0.14(-0.47%)
Jan 04, 2006	29.39	29.59	29.05	29.23	154,671	+0.06(+0.22%)