Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	32.89	33.44	32.37	32.61	461,889	-0.57(-1.71%)
Feb 28, 2008	33.99	33.99	33.05	33.18	770,482	-1.02(-2.97%)
Feb 27, 2008	31.63	34.25	31.63	34.20	977,595	+2.10(+6.55%)
Feb 26, 2008	31.47	32.48	29.99	32.10	1,611,651	+4.69(+17.13%)
Feb 25, 2008	27.57	28.01	27.27	27.40	629,163	-0.17(-0.62%)
Feb 22, 2008	27.87	27.96	26.91	27.57	579,537	-0.20(-0.71%)
Feb 21, 2008	28.43	28.82	27.63	27.77	407,735	-0.51(-1.80%)
Feb 20, 2008	27.52	28.43	27.09	28.28	398,121	+0.56(+2.02%)
Feb 19, 2008	27.09	28.05	27.09	27.72	517,391	+0.98(+3.67%)
Feb 18, 2008	27.39	27.95	26.53	26.74	433,820	+0.00(+0.00%)
Feb 15, 2008	27.39	27.95	26.53	26.74	433,820	-0.79(-2.88%)
Feb 14, 2008	28.88	28.94	27.49	27.53	424,009	-1.23(-4.28%)
Feb 13, 2008	28.14	29.02	27.94	28.76	472,764	+0.99(+3.57%)
Feb 12, 2008	27.88	28.60	27.57	27.77	214,086	+0.03(+0.12%)
Feb 11, 2008	27.73	27.97	27.44	27.74	140,036	+0.08(+0.28%)
Feb 08, 2008	27.93	28.49	27.54	27.66	92,684	-0.39(-1.38%)
Feb 07, 2008	27.20	28.81	27.20	28.05	163,586	+0.75(+2.75%)
Feb 06, 2008	27.27	28.58	27.19	27.30	159,275	+0.19(+0.70%)
Feb 05, 2008	27.94	28.55	26.91	27.11	261,345	-1.46(-5.10%)
Feb 04, 2008	28.27	28.81	27.78	28.56	250,525	+0.28(+0.97%)
Feb 01, 2008	26.76	28.59	26.53	28.29	444,345	+1.70(+6.38%)
Jan 31, 2008	25.84	27.26	25.49	26.59	330,740	+0.64(+2.46%)
Jan 30, 2008	26.12	26.65	25.84	25.95	206,535	-0.09(-0.33%)
Jan 29, 2008	26.32	26.64	25.88	26.04	221,389	-0.07(-0.26%)
Jan 28, 2008	25.45	26.28	25.10	26.11	192,363	+0.28(+1.10%)
Jan 25, 2008	25.29	26.33	25.26	25.83	228,021	+0.90(+3.63%)
Jan 24, 2008	25.52	26.26	24.84	24.92	282,768	-0.48(-1.90%)
Jan 23, 2008	23.87	25.60	23.34	25.40	296,104	+1.21(+4.98%)
Jan 22, 2008	22.66	24.81	21.98	24.20	250,198	+0.98(+4.23%)
Jan 21, 2008	24.25	24.51	22.95	23.22	196,948	+0.00(+0.00%)
Jan 18, 2008	24.25	24.51	22.95	23.22	196,948	-0.33(-1.39%)
Jan 17, 2008	24.99	25.39	23.34	23.54	169,970	-1.31(-5.27%)
Jan 16, 2008	25.20	25.60	24.39	24.85	195,931	-0.42(-1.67%)
Jan 15, 2008	25.47	25.47	24.52	25.27	397,444	-0.64(-2.46%)
Jan 14, 2008	24.23	26.43	24.23	25.91	364,348	+1.81(+7.51%)
Jan 11, 2008	24.58	25.03	24.04	24.10	209,233	-0.61(-2.47%)
Jan 10, 2008	25.00	25.42	23.81	24.71	725,879	-0.62(-2.45%)
Jan 09, 2008	26.24	26.34	24.99	25.33	1,144,700	-2.39(-8.64%)
Jan 08, 2008	28.54	28.63	27.56	27.73	296,302	-0.66(-2.34%)
Jan 07, 2008	28.72	29.25	27.45	28.39	222,641	-0.14(-0.48%)
Jan 04, 2008	30.07	30.43	28.47	28.53	125,622	-1.89(-6.20%)
Jan 03, 2008	30.16	30.99	30.09	30.42	152,184	+0.26(+0.86%)
Jan 02, 2008	31.98	32.49	29.96	30.16	266,748	-1.88(-5.86%)
Jan 01, 2008	31.64	32.62	31.49	32.04	0	+0.00(+0.00%)
Dec 31, 2007	31.64	32.62	31.49	32.04	125,339	+0.18(+0.57%)
Dec 28, 2007	32.24	32.85	31.78	31.86	109,115	-0.05(-0.16%)
Dec 27, 2007	33.04	33.25	31.91	31.91	132,860	-1.27(-3.84%)
Dec 26, 2007	32.29	33.26	31.79	33.18	145,751	+0.75(+2.31%)
Dec 24, 2007	31.53	32.53	31.53	32.43	87,334	+0.94(+2.98%)
Dec 21, 2007	29.95	31.53	29.35	31.49	557,329	+2.02(+6.87%)
Dec 20, 2007	30.03	30.03	29.07	29.47	312,728	-0.33(-1.10%)
Dec 19, 2007	30.09	30.18	29.42	29.80	108,182	-0.34(-1.14%)
Dec 18, 2007	30.50	30.75	29.10	30.14	307,100	-0.05(-0.17%)
Dec 17, 2007	31.67	31.96	30.18	30.19	197,805	-1.78(-5.58%)
Dec 14, 2007	32.64	33.23	31.98	31.98	205,907	-0.97(-2.95%)
Dec 13, 2007	32.30	33.07	31.93	32.95	260,472	+0.43(+1.32%)
Dec 12, 2007	33.61	34.51	31.98	32.52	222,036	-0.15(-0.45%)
Dec 11, 2007	34.37	34.78	32.67	32.67	287,605	-1.54(-4.51%)
Dec 10, 2007	34.60	35.03	34.19	34.21	129,810	-0.25(-0.72%)
Dec 07, 2007	33.55	34.72	32.85	34.46	272,850	+1.09(+3.25%)
Dec 06, 2007	32.80	33.53	32.58	33.37	280,059	+0.57(+1.73%)
Dec 05, 2007	31.24	32.80	31.24	32.80	201,385	+2.09(+6.82%)
Dec 04, 2007	30.81	31.62	30.63	30.71	138,657	-0.45(-1.44%)