Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.24	22.00	21.24	21.36	230,092	+0.27(+1.30%)
Jan 28, 2010	22.12	22.12	20.91	21.09	300,863	-0.95(-4.32%)
Jan 27, 2010	21.75	22.09	21.48	22.04	85,490	+0.15(+0.67%)
Jan 26, 2010	22.43	22.43	21.81	21.89	101,968	-0.64(-2.86%)
Jan 25, 2010	23.23	23.23	22.07	22.54	179,207	-0.50(-2.16%)
Jan 22, 2010	23.44	23.61	23.01	23.03	198,820	-0.57(-2.44%)
Jan 21, 2010	24.32	24.73	23.49	23.61	176,722	-0.60(-2.48%)
Jan 20, 2010	24.69	24.76	23.83	24.21	182,883	-0.79(-3.16%)
Jan 19, 2010	24.89	25.46	24.67	25.00	188,941	+0.00(+0.00%)
Jan 15, 2010	25.82	25.00	25.00	25.00	304,002	-0.76(-2.93%)
Jan 14, 2010	25.08	26.08	25.08	25.76	410,436	+0.45(+1.80%)
Jan 13, 2010	24.37	25.33	24.14	25.30	268,272	+0.96(+3.95%)
Jan 12, 2010	24.15	24.88	24.12	24.34	120,929	-0.09(-0.39%)
Jan 11, 2010	24.40	24.79	24.19	24.43	157,032	+0.06(+0.25%)
Jan 08, 2010	23.30	24.37	22.62	24.37	150,030	+1.00(+4.26%)
Jan 07, 2010	23.24	23.39	22.92	23.38	154,254	+0.14(+0.59%)
Jan 06, 2010	23.39	23.92	23.20	23.24	262,572	-0.25(-1.06%)
Jan 05, 2010	23.61	23.79	23.35	23.49	116,082	-0.16(-0.69%)
Jan 04, 2010	23.52	23.82	23.39	23.65	183,768	+0.53(+2.30%)
Dec 31, 2009	22.91	23.12	23.12	23.12	233,390	+0.15(+0.67%)
Dec 30, 2009	23.06	23.21	22.67	22.97	99,288	-0.14(-0.59%)
Dec 29, 2009	23.12	23.29	22.89	23.10	127,205	-0.10(-0.44%)
Dec 28, 2009	23.31	23.49	22.97	23.21	138,549	+0.03(+0.11%)
Dec 24, 2009	22.91	23.34	22.88	23.18	47,330	+0.31(+1.35%)
Dec 23, 2009	22.66	22.95	22.52	22.87	122,778	+0.30(+1.33%)
Dec 22, 2009	22.35	22.67	22.17	22.57	136,396	+0.32(+1.43%)
Dec 21, 2009	21.89	22.36	21.78	22.25	130,131	+0.51(+2.33%)
Dec 18, 2009	21.85	21.87	21.36	21.75	559,223	+0.09(+0.44%)
Dec 17, 2009	21.65	21.88	21.28	21.65	114,914	-0.16(-0.75%)
Dec 16, 2009	21.61	22.02	21.27	21.82	167,369	+0.51(+2.38%)
Dec 15, 2009	21.30	21.63	21.28	21.31	169,361	-0.09(-0.40%)
Dec 14, 2009	21.22	21.52	20.89	21.40	150,627	+0.57(+2.72%)
Dec 11, 2009	20.91	21.03	20.56	20.83	123,702	-0.02(-0.08%)
Dec 10, 2009	21.14	21.14	20.70	20.85	128,350	-0.15(-0.70%)
Dec 09, 2009	21.07	21.24	20.84	20.99	146,048	+0.00(+0.00%)
Dec 08, 2009	21.34	21.63	20.85	20.99	108,770	-0.59(-2.74%)
Dec 07, 2009	21.61	21.74	21.39	21.58	66,650	-0.04(-0.20%)
Dec 04, 2009	21.54	21.90	21.21	21.63	104,664	+0.52(+2.48%)
Dec 03, 2009	21.80	21.80	21.07	21.10	135,731	-0.54(-2.50%)
Dec 02, 2009	21.26	21.79	21.16	21.64	192,184	+0.38(+1.78%)
Dec 01, 2009	21.58	21.82	21.08	21.27	190,716	-0.15(-0.72%)
Nov 30, 2009	21.16	21.51	20.60	21.42	202,959	+0.16(+0.77%)
Nov 27, 2009	21.06	21.67	21.06	21.26	89,902	-0.70(-3.20%)
Nov 25, 2009	22.26	22.43	21.94	21.96	69,817	-0.18(-0.81%)
Nov 24, 2009	22.20	22.41	21.82	22.14	93,557	-0.11(-0.50%)
Nov 23, 2009	22.06	22.97	22.00	22.25	145,203	+0.44(+2.01%)
Nov 20, 2009	21.94	22.00	21.42	21.82	130,454	-0.33(-1.47%)
Nov 19, 2009	22.18	22.39	21.86	22.14	184,635	-0.17(-0.77%)
Nov 18, 2009	22.32	22.49	21.94	22.31	123,638	-0.07(-0.31%)
Nov 17, 2009	22.55	22.80	22.31	22.38	137,272	-0.28(-1.25%)
Nov 16, 2009	22.46	23.12	22.46	22.67	173,996	+0.42(+1.89%)
Nov 13, 2009	21.91	22.27	21.54	22.25	197,313	+0.37(+1.69%)
Nov 12, 2009	22.77	22.85	21.86	21.88	263,238	-1.06(-4.60%)
Nov 11, 2009	22.91	23.48	22.43	22.93	152,603	+0.15(+0.68%)
Nov 10, 2009	22.80	23.14	22.51	22.78	206,564	-0.22(-0.97%)
Nov 09, 2009	23.12	23.12	22.18	23.00	500,488	+2.19(+10.52%)
Nov 06, 2009	20.83	21.21	20.63	20.81	127,659	-0.25(-1.18%)
Nov 05, 2009	20.56	21.35	20.51	21.06	196,163	+0.75(+3.68%)
Nov 04, 2009	20.90	20.97	20.25	20.31	283,545	-0.40(-1.95%)
Nov 03, 2009	19.97	20.75	19.81	20.72	236,296	+0.53(+2.64%)