Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2009	26.67	28.06	26.44	27.77	502,260	+1.48(+5.65%)
May 29, 2009	25.37	26.31	24.77	26.28	478,013	+1.12(+4.47%)
May 28, 2009	25.43	25.59	24.54	25.16	338,602	-0.15(-0.58%)
May 27, 2009	25.63	25.98	25.13	25.30	335,340	-0.45(-1.73%)
May 26, 2009	24.18	25.92	24.17	25.75	420,878	+1.43(+5.89%)
May 22, 2009	24.58	24.79	23.96	24.32	384,566	-0.17(-0.70%)
May 21, 2009	24.97	24.97	23.88	24.49	443,517	-1.24(-4.80%)
May 20, 2009	25.35	26.38	25.20	25.72	531,010	+0.49(+1.94%)
May 19, 2009	24.89	25.36	24.10	25.23	382,541	+0.43(+1.73%)
May 18, 2009	23.93	25.23	23.90	24.81	313,661	+1.24(+5.28%)
May 15, 2009	23.56	24.07	23.23	23.56	436,953	-0.02(-0.07%)
May 14, 2009	23.20	24.01	23.09	23.58	359,909	+0.39(+1.70%)
May 13, 2009	23.99	23.99	22.81	23.18	598,344	-1.32(-5.39%)
May 12, 2009	25.30	25.57	23.60	24.50	357,610	-0.75(-2.96%)
May 11, 2009	26.29	26.29	25.23	25.25	238,941	-1.05(-3.98%)
May 08, 2009	25.53	26.38	25.26	26.30	459,811	+1.28(+5.11%)
May 07, 2009	26.61	26.61	24.54	25.02	258,222	-1.23(-4.68%)
May 06, 2009	26.72	26.80	25.51	26.25	365,635	-0.07(-0.26%)
May 05, 2009	26.61	26.61	25.76	26.32	368,400	-0.39(-1.48%)
May 04, 2009	25.83	26.87	25.38	26.71	693,455	+1.03(+4.01%)
May 01, 2009	26.49	26.72	25.45	25.68	450,900	-0.77(-2.92%)
Apr 30, 2009	25.53	27.42	25.52	26.45	723,844	+0.97(+3.81%)
Apr 29, 2009	24.40	25.57	23.50	25.48	752,895	+1.54(+6.42%)
Apr 28, 2009	23.37	24.46	23.21	23.95	353,645	+0.24(+1.01%)
Apr 27, 2009	24.31	24.35	23.35	23.71	563,187	-0.67(-2.75%)
Apr 24, 2009	23.84	25.25	23.66	24.38	629,356	+0.58(+2.42%)
Apr 23, 2009	25.03	25.05	23.17	23.80	527,065	-1.12(-4.51%)
Apr 22, 2009	23.28	25.31	23.28	24.93	1,046,987	+1.59(+6.80%)
Apr 21, 2009	22.83	23.84	21.67	23.34	1,306,523	+2.23(+10.57%)
Apr 20, 2009	22.04	22.32	20.27	21.11	533,317	-1.39(-6.18%)
Apr 17, 2009	23.58	23.58	22.36	22.50	370,028	-1.00(-4.27%)
Apr 16, 2009	23.07	23.65	22.49	23.50	272,267	+0.86(+3.79%)
Apr 15, 2009	22.31	23.01	22.06	22.64	288,286	+0.22(+1.00%)
Apr 14, 2009	22.87	23.53	22.03	22.42	262,930	-0.89(-3.83%)
Apr 13, 2009	23.92	23.92	22.70	23.31	265,210	-0.94(-3.89%)
Apr 09, 2009	23.17	24.42	23.03	24.26	261,558	+1.66(+7.33%)
Apr 08, 2009	22.32	22.84	21.78	22.60	206,322	+0.41(+1.86%)
Apr 07, 2009	22.97	22.97	21.74	22.19	228,945	-1.24(-5.28%)
Apr 06, 2009	23.83	23.86	22.75	23.42	213,455	-0.60(-2.50%)
Apr 03, 2009	24.59	24.59	23.45	24.02	356,482	-0.74(-2.98%)
Apr 02, 2009	23.31	25.53	23.31	24.76	491,598	+2.13(+9.41%)