Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.26	51.13	49.44	49.49	155,800	-0.92(-1.83%)
Sep 27, 2007	49.76	50.54	49.37	50.41	146,607	+0.82(+1.65%)
Sep 26, 2007	49.56	49.62	48.50	49.59	133,512	+0.52(+1.05%)
Sep 25, 2007	47.94	49.30	47.79	49.08	178,641	+0.94(+1.95%)
Sep 24, 2007	49.10	49.52	47.99	48.14	174,165	-0.97(-1.98%)
Sep 21, 2007	49.38	49.75	48.98	49.11	342,116	-0.07(-0.14%)
Sep 20, 2007	48.87	49.50	48.57	49.18	329,333	+0.16(+0.33%)
Sep 19, 2007	49.02	49.27	48.52	49.02	365,090	+0.39(+0.80%)
Sep 18, 2007	47.03	48.63	46.44	48.63	244,870	+2.02(+4.32%)
Sep 17, 2007	47.17	47.44	46.47	46.61	296,737	-0.51(-1.08%)
Sep 14, 2007	46.43	47.27	46.09	47.12	162,251	+0.22(+0.48%)
Sep 13, 2007	46.87	47.57	45.96	46.90	211,102	+0.39(+0.83%)
Sep 12, 2007	46.52	46.78	45.69	46.51	332,347	+0.17(+0.37%)
Sep 11, 2007	45.33	46.44	45.33	46.34	405,036	+1.23(+2.73%)
Sep 10, 2007	46.15	46.33	44.50	45.10	161,891	-0.54(-1.19%)
Sep 07, 2007	45.58	45.97	44.34	45.65	218,863	-0.86(-1.85%)
Sep 06, 2007	45.41	46.92	45.41	46.51	363,384	+1.15(+2.55%)
Sep 05, 2007	45.71	45.71	44.35	45.35	252,670	-0.34(-0.75%)
Sep 04, 2007	43.21	46.47	43.07	45.70	386,634	+2.13(+4.88%)
Aug 31, 2007	43.49	44.68	42.94	43.57	121,752	+0.78(+1.83%)
Aug 30, 2007	42.85	43.57	42.40	42.79	91,471	-0.57(-1.31%)
Aug 29, 2007	42.88	43.60	42.60	43.36	145,427	+0.80(+1.88%)
Aug 28, 2007	44.31	44.59	42.47	42.55	136,850	-1.96(-4.41%)
Aug 27, 2007	43.92	45.27	43.85	44.52	173,737	+0.66(+1.51%)
Aug 24, 2007	42.42	43.93	42.23	43.86	218,964	+1.60(+3.79%)
Aug 23, 2007	43.46	43.84	41.68	42.25	147,774	-0.78(-1.82%)
Aug 22, 2007	42.99	43.83	42.43	43.04	184,312	+0.58(+1.36%)
Aug 21, 2007	43.27	43.45	42.24	42.46	114,799	-0.64(-1.48%)
Aug 20, 2007	43.15	43.30	41.68	43.10	148,406	+0.22(+0.52%)
Aug 17, 2007	44.24	45.16	41.88	42.87	223,411	+0.46(+1.08%)
Aug 16, 2007	41.78	42.49	39.55	42.42	434,237	-0.04(-0.10%)
Aug 15, 2007	43.27	44.64	42.34	42.46	212,929	-0.96(-2.20%)
Aug 14, 2007	44.62	44.62	42.01	43.42	327,966	-1.27(-2.83%)
Aug 13, 2007	46.32	46.55	43.70	44.68	375,431	-1.00(-2.19%)
Aug 10, 2007	42.59	46.71	41.22	45.68	340,474	+2.25(+5.18%)
Aug 09, 2007	42.53	43.61	40.21	43.43	523,734	-0.01(-0.02%)
Aug 08, 2007	44.96	45.27	42.68	43.44	436,998	-0.96(-2.15%)
Aug 07, 2007	44.91	45.78	43.94	44.40	346,025	-0.83(-1.83%)
Aug 06, 2007	43.27	45.54	41.01	45.22	453,944	+2.25(+5.23%)
Aug 03, 2007	43.19	45.62	42.77	42.98	279,785	-2.08(-4.63%)
Aug 02, 2007	45.53	46.48	44.42	45.06	245,460	-0.34(-0.74%)
Aug 01, 2007	44.66	46.20	44.32	45.40	413,712	+0.46(+1.02%)
Jul 31, 2007	45.69	46.84	44.84	44.94	256,856	-0.59(-1.29%)
Jul 30, 2007	42.67	45.84	42.54	45.53	323,875	+2.87(+6.72%)
Jul 27, 2007	44.85	45.09	42.62	42.66	433,608	-2.92(-6.41%)
Jul 26, 2007	47.38	47.72	44.71	45.58	421,382	-2.26(-4.72%)
Jul 25, 2007	47.21	47.90	46.53	47.84	454,683	+1.14(+2.44%)
Jul 24, 2007	45.67	47.37	44.80	46.69	712,392	-0.88(-1.86%)
Jul 23, 2007	44.17	49.51	42.83	47.58	1,759,847	+6.47(+15.74%)
Jul 20, 2007	42.08	42.21	40.27	41.11	247,098	-1.07(-2.53%)
Jul 19, 2007	42.21	42.68	41.36	42.18	108,696	+0.12(+0.29%)
Jul 18, 2007	42.61	42.61	41.37	42.05	141,608	-0.40(-0.93%)
Jul 17, 2007	42.55	43.28	42.15	42.45	213,552	+0.09(+0.20%)
Jul 16, 2007	41.38	42.48	41.14	42.37	215,435	+1.16(+2.82%)
Jul 13, 2007	41.35	41.58	40.68	41.20	141,978	+0.03(+0.06%)
Jul 12, 2007	40.41	41.58	40.41	41.18	177,368	+0.81(+2.01%)
Jul 11, 2007	40.90	41.26	40.33	40.37	244,811	-0.48(-1.18%)
Jul 10, 2007	41.50	41.58	40.80	40.85	234,469	-0.48(-1.17%)
Jul 09, 2007	40.06	41.70	40.06	41.33	523,366	+2.82(+7.31%)
Jul 06, 2007	39.33	39.42	38.33	38.51	175,804	-0.92(-2.34%)
Jul 05, 2007	38.09	39.68	38.03	39.44	213,160	+1.48(+3.90%)
Jul 03, 2007	37.62	38.01	37.02	37.95	37,656	+0.31(+0.82%)