Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.13	22.30	21.38	21.74	286,542	-0.64(-2.84%)
Aug 28, 2009	23.08	23.09	22.23	22.38	182,006	-0.57(-2.51%)
Aug 27, 2009	23.41	23.41	22.75	22.95	117,845	-0.36(-1.55%)
Aug 26, 2009	23.29	23.72	23.00	23.31	140,810	+0.02(+0.07%)
Aug 25, 2009	23.28	23.68	23.00	23.29	133,833	+0.09(+0.37%)
Aug 24, 2009	23.12	24.08	22.77	23.21	213,097	+0.08(+0.33%)
Aug 21, 2009	23.04	23.33	22.88	23.13	389,822	+0.27(+1.16%)
Aug 20, 2009	22.75	23.11	22.69	22.87	344,750	+0.15(+0.64%)
Aug 19, 2009	22.89	23.13	22.31	22.72	199,572	-0.35(-1.53%)
Aug 18, 2009	22.74	23.30	22.47	23.07	175,457	+0.55(+2.44%)
Aug 17, 2009	23.50	23.85	22.50	22.52	251,085	-1.51(-6.29%)
Aug 14, 2009	24.85	24.93	23.43	24.03	246,052	-0.93(-3.71%)
Aug 13, 2009	24.99	25.35	24.42	24.96	117,172	+0.21(+0.83%)
Aug 12, 2009	24.56	25.23	24.33	24.75	197,715	+0.30(+1.23%)
Aug 11, 2009	24.89	25.33	24.40	24.45	252,515	-0.55(-2.20%)
Aug 10, 2009	25.23	25.48	24.79	25.00	164,732	-0.14(-0.55%)
Aug 07, 2009	24.55	25.71	24.55	25.14	167,124	+0.93(+3.83%)
Aug 06, 2009	24.61	24.84	24.18	24.21	136,804	-0.34(-1.40%)
Aug 05, 2009	25.23	25.29	24.20	24.56	212,716	-0.66(-2.62%)
Aug 04, 2009	24.42	25.70	24.32	25.22	332,227	+0.70(+2.87%)
Aug 03, 2009	23.56	24.53	23.30	24.51	284,103	+1.29(+5.54%)
Jul 31, 2009	22.56	23.64	22.56	23.23	303,516	+0.45(+1.96%)
Jul 30, 2009	22.65	23.25	22.57	22.78	205,185	+0.45(+2.00%)
Jul 29, 2009	22.24	22.69	21.96	22.33	390,947	-0.06(-0.27%)
Jul 28, 2009	22.37	22.75	22.19	22.39	186,502	-0.07(-0.31%)
Jul 27, 2009	22.18	22.50	22.04	22.46	316,399	-0.15(-0.65%)
Jul 24, 2009	22.35	22.63	21.67	22.61	208,405	+0.06(+0.27%)
Jul 23, 2009	20.87	22.69	20.81	22.55	566,140	+1.61(+7.66%)
Jul 22, 2009	21.66	21.98	20.82	20.94	536,855	-1.02(-4.65%)
Jul 21, 2009	22.03	22.72	21.49	21.96	567,759	+0.12(+0.55%)
Jul 20, 2009	20.30	22.09	20.17	21.84	1,034,219	-0.24(-1.09%)
Jul 17, 2009	22.54	22.70	22.02	22.08	443,228	-0.39(-1.76%)
Jul 16, 2009	21.59	22.63	21.44	22.48	270,660	+0.70(+3.19%)
Jul 15, 2009	21.64	22.33	21.59	21.78	348,570	+0.55(+2.59%)
Jul 14, 2009	21.52	21.67	20.95	21.23	273,433	-0.34(-1.59%)
Jul 13, 2009	21.44	21.92	20.51	21.58	251,252	+0.80(+3.84%)
Jul 10, 2009	20.27	21.17	20.27	20.78	362,731	+0.47(+2.32%)
Jul 09, 2009	20.73	21.50	20.21	20.31	376,485	-0.15(-0.76%)
Jul 08, 2009	21.03	21.17	19.61	20.46	788,419	-0.47(-2.26%)
Jul 07, 2009	21.64	22.15	20.89	20.93	1,212,875	-2.09(-9.06%)
Jul 06, 2009	23.92	24.02	22.97	23.02	301,506	-1.00(-4.15%)
Jul 02, 2009	24.51	24.97	23.44	24.02	375,559	-0.95(-3.82%)
Jul 01, 2009	25.71	26.03	24.87	24.97	292,508	-0.51(-2.02%)
Jun 30, 2009	26.01	26.05	25.29	25.48	306,683	-0.43(-1.66%)
Jun 29, 2009	25.94	26.25	25.67	25.91	161,124	-0.03(-0.13%)
Jun 26, 2009	25.13	26.25	25.06	25.95	1,002,355	+0.77(+3.07%)
Jun 25, 2009	24.74	25.19	24.22	25.17	175,497	+0.63(+2.55%)
Jun 24, 2009	24.55	25.27	24.26	24.55	152,923	+0.32(+1.31%)
Jun 23, 2009	24.29	24.55	23.97	24.23	220,698	+0.09(+0.36%)
Jun 22, 2009	25.04	25.25	23.97	24.14	274,243	-1.23(-4.84%)
Jun 19, 2009	25.49	25.75	25.11	25.37	317,104	+0.38(+1.51%)
Jun 18, 2009	24.76	25.17	24.19	24.99	287,264	+0.12(+0.48%)
Jun 17, 2009	24.69	25.16	23.90	24.87	213,055	+0.12(+0.49%)
Jun 16, 2009	25.59	25.94	24.47	24.75	205,320	-0.75(-2.93%)
Jun 15, 2009	26.24	26.25	25.02	25.50	241,973	-1.04(-3.91%)
Jun 12, 2009	26.45	26.61	25.94	26.54	161,528	-0.23(-0.87%)
Jun 11, 2009	27.09	27.09	26.48	26.77	228,437	-0.60(-2.19%)
Jun 10, 2009	27.80	28.01	26.42	27.37	246,099	-0.25(-0.90%)
Jun 09, 2009	27.69	28.04	27.47	27.62	144,819	-0.02(-0.06%)
Jun 08, 2009	27.30	28.53	27.07	27.64	275,718	-0.94(-3.27%)
Jun 05, 2009	28.62	28.91	27.81	28.57	283,398	+0.09(+0.33%)
Jun 04, 2009	27.71	28.59	27.53	28.48	327,959	+1.03(+3.75%)
Jun 03, 2009	27.83	27.92	26.82	27.45	252,131	-0.56(-1.99%)
Jun 02, 2009	27.54	28.09	27.04	28.01	446,683	+0.24(+0.87%)