Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.75	27.16	25.39	26.49	331,977	+0.64(+2.46%)
Jan 30, 2008	26.02	26.55	25.75	25.86	207,307	-0.09(-0.33%)
Jan 29, 2008	26.22	26.54	25.78	25.94	222,217	-0.07(-0.26%)
Jan 28, 2008	25.35	26.18	25.01	26.01	193,082	+0.28(+1.10%)
Jan 25, 2008	25.20	26.23	25.16	25.73	228,874	+0.90(+3.63%)
Jan 24, 2008	25.42	26.17	24.75	24.83	283,825	-0.48(-1.90%)
Jan 23, 2008	23.78	25.51	23.26	25.31	297,211	+1.20(+4.98%)
Jan 22, 2008	22.57	24.72	21.89	24.11	251,134	+0.98(+4.23%)
Jan 21, 2008	24.16	24.42	22.86	23.13	197,685	+0.00(+0.00%)
Jan 18, 2008	24.16	24.42	22.86	23.13	197,685	-0.33(-1.39%)
Jan 17, 2008	24.90	25.29	23.25	23.46	170,605	-1.30(-5.27%)
Jan 16, 2008	25.10	25.51	24.30	24.76	196,664	-0.42(-1.67%)
Jan 15, 2008	25.38	25.38	24.42	25.18	398,930	-0.64(-2.46%)
Jan 14, 2008	24.14	26.33	24.14	25.82	365,711	+1.80(+7.51%)
Jan 11, 2008	24.48	24.94	23.95	24.01	210,015	-0.61(-2.47%)
Jan 10, 2008	24.91	25.33	23.72	24.62	728,594	-0.62(-2.45%)
Jan 09, 2008	26.14	26.24	24.90	25.24	1,148,981	-2.39(-8.64%)
Jan 08, 2008	28.43	28.52	27.45	27.63	297,410	-0.66(-2.34%)
Jan 07, 2008	28.61	29.15	27.34	28.29	223,473	-0.14(-0.48%)
Jan 04, 2008	29.96	30.32	28.36	28.42	126,092	-1.88(-6.20%)
Jan 03, 2008	30.05	30.87	29.98	30.30	152,753	+0.26(+0.86%)
Jan 02, 2008	31.87	32.37	29.85	30.05	267,745	-1.87(-5.86%)
Jan 01, 2008	31.52	32.50	31.38	31.92	0	+0.00(+0.00%)
Dec 31, 2007	31.52	32.50	31.38	31.92	125,808	+0.18(+0.57%)
Dec 28, 2007	32.12	32.73	31.66	31.74	109,523	-0.05(-0.16%)
Dec 27, 2007	32.91	33.13	31.79	31.79	133,357	-1.27(-3.84%)
Dec 26, 2007	32.17	33.14	31.67	33.06	146,296	+0.75(+2.31%)
Dec 24, 2007	31.41	32.41	31.41	32.31	87,660	+0.94(+2.98%)
Dec 21, 2007	29.84	31.41	29.24	31.38	559,414	+2.02(+6.87%)
Dec 20, 2007	29.92	29.92	28.96	29.36	313,898	-0.33(-1.10%)
Dec 19, 2007	29.98	30.06	29.31	29.69	108,586	-0.34(-1.14%)
Dec 18, 2007	30.39	30.64	28.99	30.03	308,249	-0.05(-0.17%)
Dec 17, 2007	31.55	31.84	30.07	30.08	198,545	-1.78(-5.58%)
Dec 14, 2007	32.52	33.11	31.86	31.86	206,677	-0.97(-2.95%)
Dec 13, 2007	32.18	32.95	31.81	32.83	261,446	+0.43(+1.32%)
Dec 12, 2007	33.49	34.38	31.87	32.40	222,866	-0.15(-0.45%)
Dec 11, 2007	34.24	34.65	32.54	32.54	288,680	-1.54(-4.51%)
Dec 10, 2007	34.47	34.90	34.06	34.08	130,295	-0.25(-0.73%)
Dec 07, 2007	33.43	34.59	32.73	34.33	273,871	+1.08(+3.25%)
Dec 06, 2007	32.68	33.40	32.46	33.25	281,107	+0.57(+1.73%)
Dec 05, 2007	31.13	32.68	31.13	32.68	202,138	+2.09(+6.82%)
Dec 04, 2007	30.70	31.51	30.52	30.60	139,175	-0.45(-1.44%)
Dec 03, 2007	32.01	32.52	31.04	31.04	128,087	-1.19(-3.70%)
Nov 30, 2007	33.09	33.67	31.93	32.23	163,526	-0.28(-0.87%)
Nov 29, 2007	32.66	32.90	32.35	32.52	152,946	-0.21(-0.66%)
Nov 28, 2007	30.96	32.95	30.96	32.73	219,326	+2.18(+7.13%)
Nov 27, 2007	31.14	31.42	30.01	30.55	181,600	-0.55(-1.77%)
Nov 26, 2007	31.50	32.11	31.01	31.10	186,243	-0.42(-1.33%)
Nov 23, 2007	31.08	31.67	30.90	31.52	55,071	+0.63(+2.03%)
Nov 21, 2007	30.28	31.42	30.23	30.90	259,159	+0.01(+0.03%)
Nov 20, 2007	30.61	31.15	30.04	30.89	252,017	+0.24(+0.78%)
Nov 19, 2007	31.70	32.11	30.47	30.65	257,382	-1.47(-4.57%)
Nov 16, 2007	32.48	32.83	31.72	32.11	276,905	-0.21(-0.64%)
Nov 15, 2007	32.01	33.16	32.01	32.32	293,520	+0.03(+0.08%)
Nov 14, 2007	33.59	33.89	31.81	32.29	311,847	-1.08(-3.24%)
Nov 13, 2007	33.46	34.17	31.93	33.38	335,886	+0.25(+0.75%)
Nov 12, 2007	33.34	35.12	32.84	33.13	430,653	-0.33(-1.00%)
Nov 09, 2007	33.71	34.29	33.25	33.46	370,738	-0.73(-2.13%)
Nov 08, 2007	34.89	35.76	33.20	34.19	348,995	-0.45(-1.31%)
Nov 07, 2007	35.44	36.48	34.65	34.65	296,676	-1.24(-3.44%)
Nov 06, 2007	36.49	36.49	35.04	35.88	281,253	-0.50(-1.37%)
Nov 05, 2007	36.41	36.95	35.92	36.38	230,577	-0.45(-1.23%)
Nov 02, 2007	38.20	38.74	36.39	36.83	200,016	-0.98(-2.59%)