Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	26.41	26.67	25.12	26.56	313,587	+0.16(+0.62%)
Sep 29, 2008	26.10	32.35	16.71	26.39	406,700	-0.30(-1.13%)
Sep 26, 2008	26.93	27.04	25.86	26.70	181,422	-0.54(-1.99%)
Sep 25, 2008	27.53	27.88	27.11	27.24	118,335	-0.16(-0.57%)
Sep 24, 2008	29.08	29.62	27.22	27.39	473,063	-1.68(-5.78%)
Sep 23, 2008	28.92	29.29	28.13	29.07	617,725	+0.64(+2.24%)
Sep 22, 2008	28.27	28.88	27.96	28.44	227,683	+0.28(+0.98%)
Sep 19, 2008	29.51	30.21	27.63	28.16	895,168	-0.36(-1.27%)
Sep 18, 2008	25.65	29.22	24.56	28.52	589,842	+3.37(+13.39%)
Sep 17, 2008	24.70	25.82	24.32	25.15	384,326	+0.11(+0.45%)
Sep 16, 2008	24.19	25.39	24.12	25.04	589,000	+0.50(+2.04%)
Sep 15, 2008	25.72	25.90	24.36	24.54	219,666	-1.40(-5.38%)
Sep 12, 2008	24.98	26.08	24.42	25.94	453,456	+0.96(+3.83%)
Sep 11, 2008	24.67	25.33	24.12	24.98	363,309	+0.19(+0.76%)
Sep 10, 2008	26.12	26.44	24.46	24.79	481,374	-1.13(-4.35%)
Sep 09, 2008	26.40	27.77	25.87	25.92	268,899	-0.47(-1.80%)
Sep 08, 2008	27.89	28.43	26.04	26.39	333,497	-0.79(-2.92%)
Sep 05, 2008	25.86	27.38	24.99	27.19	1,324,699	-0.97(-3.46%)
Sep 04, 2008	28.64	28.65	27.57	28.16	420,020	-0.94(-3.23%)
Sep 03, 2008	29.70	30.38	28.88	29.10	264,085	-0.65(-2.17%)
Sep 02, 2008	29.94	30.57	29.50	29.75	237,158	+0.11(+0.38%)
Aug 29, 2008	29.69	29.98	29.42	29.63	207,212	-0.30(-1.01%)
Aug 28, 2008	29.43	30.34	29.43	29.93	279,446	+0.66(+2.27%)
Aug 27, 2008	28.67	29.44	28.56	29.27	285,368	+0.76(+2.66%)
Aug 26, 2008	28.27	28.77	28.13	28.51	125,239	+0.19(+0.67%)
Aug 25, 2008	29.87	29.87	28.26	28.32	170,225	-1.54(-5.16%)
Aug 22, 2008	29.16	29.99	29.16	29.87	141,794	+0.86(+2.97%)
Aug 21, 2008	29.22	29.68	28.69	29.00	158,819	-0.40(-1.35%)
Aug 20, 2008	29.31	29.99	29.21	29.40	233,249	+0.07(+0.23%)
Aug 19, 2008	29.85	29.85	29.06	29.33	250,985	-0.66(-2.21%)
Aug 18, 2008	30.74	30.74	29.67	29.99	200,373	-0.55(-1.80%)
Aug 15, 2008	30.05	30.58	29.74	30.55	321,085	+0.74(+2.49%)
Aug 14, 2008	29.37	30.06	29.31	29.81	318,917	+0.17(+0.58%)
Aug 13, 2008	29.56	29.93	28.44	29.63	249,496	-0.06(-0.20%)
Aug 12, 2008	29.54	30.06	29.00	29.69	233,225	-0.03(-0.09%)
Aug 11, 2008	28.67	29.99	28.64	29.72	345,814	+1.11(+3.88%)
Aug 08, 2008	27.72	29.01	27.40	28.61	320,124	+0.70(+2.50%)
Aug 07, 2008	26.77	28.25	26.63	27.91	283,315	+1.01(+3.75%)
Aug 06, 2008	25.27	27.04	25.24	26.90	1,546,217	+1.66(+6.59%)
Aug 05, 2008	24.66	25.33	24.12	25.24	332,050	+0.97(+4.01%)
Aug 04, 2008	26.08	26.08	24.20	24.27	446,600	-1.89(-7.21%)
Aug 01, 2008	27.51	27.57	25.78	26.15	330,400	-1.29(-4.71%)
Jul 31, 2008	28.57	28.75	27.42	27.45	238,174	-1.49(-5.15%)
Jul 30, 2008	28.27	29.06	27.93	28.94	193,674	+0.87(+3.10%)
Jul 29, 2008	28.07	28.07	26.73	28.07	298,619	+1.33(+4.96%)
Jul 28, 2008	27.04	27.37	26.56	26.74	298,888	-0.45(-1.65%)
Jul 25, 2008	27.38	27.90	26.99	27.19	353,126	-0.10(-0.38%)
Jul 24, 2008	28.40	28.74	26.70	27.29	479,194	-1.08(-3.80%)
Jul 23, 2008	27.58	28.53	27.48	28.37	295,231	+0.80(+2.91%)
Jul 22, 2008	27.13	27.95	26.71	27.57	379,841	+0.09(+0.31%)
Jul 21, 2008	28.14	28.72	26.51	27.48	869,629	-2.61(-8.69%)
Jul 18, 2008	30.50	30.50	29.68	30.09	332,831	-0.52(-1.70%)
Jul 17, 2008	29.55	30.95	29.55	30.62	444,200	+1.12(+3.80%)
Jul 16, 2008	28.07	29.52	27.42	29.50	197,307	+1.49(+5.32%)
Jul 15, 2008	27.73	28.75	27.53	28.00	228,891	-0.05(-0.18%)
Jul 14, 2008	28.00	28.35	27.51	28.06	156,757	+0.34(+1.24%)
Jul 11, 2008	27.68	28.05	26.95	27.71	275,907	-0.16(-0.59%)
Jul 10, 2008	27.50	28.75	27.32	27.88	365,941	+0.69(+2.54%)
Jul 09, 2008	27.18	27.63	26.94	27.19	359,227	+0.31(+1.15%)
Jul 08, 2008	26.49	26.95	25.58	26.88	305,380	+0.48(+1.83%)
Jul 07, 2008	26.24	27.25	25.93	26.39	313,363	+0.16(+0.59%)
Jul 04, 2008	26.43	27.04	26.11	26.24	241,852	+0.00(+0.00%)
Jul 03, 2008	26.43	27.04	26.11	26.24	241,852	+0.26(+0.99%)
Jul 02, 2008	27.78	27.82	25.87	25.98	460,304	-1.90(-6.83%)