Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.58	28.76	27.42	27.45	238,148	-1.49(-5.15%)
Jul 30, 2008	28.28	29.06	27.93	28.94	193,652	+0.87(+3.10%)
Jul 29, 2008	28.07	28.07	26.73	28.07	298,587	+1.33(+4.96%)
Jul 28, 2008	27.04	27.37	26.56	26.74	298,856	-0.45(-1.65%)
Jul 25, 2008	27.38	27.90	26.99	27.19	353,088	-0.10(-0.38%)
Jul 24, 2008	28.40	28.74	26.70	27.29	479,142	-1.08(-3.80%)
Jul 23, 2008	27.59	28.53	27.48	28.37	295,199	+0.80(+2.91%)
Jul 22, 2008	27.14	27.96	26.72	27.57	379,800	+0.09(+0.31%)
Jul 21, 2008	28.15	28.72	26.51	27.48	869,534	-2.61(-8.69%)
Jul 18, 2008	30.51	30.51	29.68	30.10	332,795	-0.52(-1.70%)
Jul 17, 2008	29.55	30.95	29.55	30.62	444,152	+1.12(+3.80%)
Jul 16, 2008	28.07	29.52	27.42	29.50	197,286	+1.49(+5.32%)
Jul 15, 2008	27.73	28.76	27.53	28.01	228,866	-0.05(-0.18%)
Jul 14, 2008	28.01	28.35	27.52	28.06	156,740	+0.34(+1.24%)
Jul 11, 2008	27.68	28.05	26.95	27.72	275,877	-0.16(-0.59%)
Jul 10, 2008	27.50	28.75	27.33	27.88	365,901	+0.69(+2.53%)
Jul 09, 2008	27.18	27.63	26.94	27.19	359,188	+0.31(+1.15%)
Jul 08, 2008	26.49	26.95	25.58	26.88	305,347	+0.48(+1.83%)
Jul 07, 2008	26.24	27.25	25.93	26.40	313,329	+0.16(+0.59%)
Jul 04, 2008	26.43	27.04	26.11	26.24	241,825	+0.00(+0.00%)
Jul 03, 2008	26.43	27.04	26.11	26.24	241,825	+0.26(+0.99%)
Jul 02, 2008	27.78	27.82	25.87	25.98	460,254	-1.90(-6.83%)
Jul 01, 2008	27.33	27.91	26.44	27.89	322,927	+0.20(+0.72%)
Jun 30, 2008	27.26	28.42	27.17	27.69	312,575	+0.49(+1.81%)
Jun 27, 2008	26.89	28.12	26.84	27.20	529,623	+0.20(+0.73%)
Jun 26, 2008	27.65	27.90	26.84	27.00	364,379	-1.03(-3.69%)
Jun 25, 2008	29.01	29.01	27.53	28.03	508,622	-0.89(-3.07%)
Jun 24, 2008	29.33	29.98	28.50	28.92	178,496	-0.72(-2.41%)
Jun 23, 2008	29.48	29.82	29.12	29.64	214,056	+0.31(+1.06%)
Jun 20, 2008	29.94	29.95	29.00	29.33	624,439	-0.69(-2.30%)
Jun 19, 2008	29.27	30.03	29.08	30.02	181,885	+0.75(+2.56%)
Jun 18, 2008	29.73	30.00	29.09	29.27	425,500	-0.52(-1.74%)
Jun 17, 2008	30.43	30.46	29.62	29.78	262,683	-0.62(-2.04%)
Jun 16, 2008	30.40	31.00	30.16	30.40	244,819	-0.07(-0.23%)
Jun 13, 2008	30.72	31.39	30.29	30.47	255,899	+0.10(+0.34%)
Jun 12, 2008	30.40	31.06	30.18	30.37	312,821	+0.27(+0.89%)
Jun 11, 2008	31.82	31.82	30.07	30.10	202,807	-1.78(-5.59%)
Jun 10, 2008	31.95	32.48	31.57	31.88	186,136	-0.72(-2.22%)
Jun 09, 2008	33.03	33.20	32.11	32.61	137,908	-0.38(-1.15%)
Jun 06, 2008	35.03	35.03	32.99	32.99	216,282	-2.34(-6.63%)
Jun 05, 2008	34.20	35.33	34.20	35.33	160,229	+1.15(+3.38%)
Jun 04, 2008	33.11	35.01	33.11	34.18	309,609	+1.00(+3.01%)
Jun 03, 2008	33.23	34.21	32.32	33.18	267,543	+0.21(+0.63%)
Jun 02, 2008	33.42	33.78	32.53	32.97	248,348	-0.55(-1.64%)
May 30, 2008	33.75	33.75	32.90	33.52	271,936	-0.14(-0.41%)
May 29, 2008	33.26	34.09	32.80	33.66	294,835	+0.36(+1.09%)
May 28, 2008	33.32	33.48	32.84	33.30	343,536	+0.09(+0.26%)
May 27, 2008	32.52	33.29	31.90	33.21	115,147	+0.80(+2.47%)
May 26, 2008	33.33	33.34	31.89	32.41	220,800	+0.00(+0.00%)
May 23, 2008	33.33	33.34	31.89	32.41	220,800	-1.21(-3.61%)
May 22, 2008	33.75	34.29	33.08	33.63	291,454	-0.07(-0.20%)
May 21, 2008	34.16	35.80	33.50	33.69	510,016	-0.36(-1.06%)
May 20, 2008	34.23	34.46	33.26	34.06	414,473	-0.30(-0.88%)
May 19, 2008	34.30	35.36	34.17	34.36	331,929	+0.12(+0.35%)
May 16, 2008	34.79	35.06	33.71	34.24	145,346	-0.27(-0.77%)
May 15, 2008	33.88	34.60	33.88	34.50	125,747	+0.58(+1.70%)
May 14, 2008	34.89	34.89	33.87	33.93	179,722	-0.96(-2.77%)
May 13, 2008	33.33	35.51	32.82	34.89	342,011	+1.65(+4.95%)
May 12, 2008	33.39	33.60	32.74	33.25	235,829	-0.06(-0.18%)
May 09, 2008	33.08	33.55	32.45	33.31	146,319	-0.03(-0.10%)
May 08, 2008	32.63	33.60	32.44	33.34	211,273	+0.72(+2.22%)
May 07, 2008	32.65	33.38	32.25	32.62	321,254	+0.04(+0.13%)
May 06, 2008	32.26	33.00	31.89	32.57	161,935	+0.06(+0.19%)
May 05, 2008	32.07	32.99	32.07	32.51	158,038	+0.41(+1.29%)
May 02, 2008	32.46	32.95	31.97	32.10	156,068	-0.35(-1.09%)