Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	24.21	24.81	23.72	23.80	144,740	-0.38(-1.56%)
Jun 29, 2010	24.76	25.07	23.84	24.18	199,218	-1.63(-6.32%)
Jun 25, 2010	25.40	25.90	25.05	25.81	357,729	+0.57(+2.24%)
Jun 24, 2010	25.55	25.76	25.13	25.24	125,038	-0.40(-1.57%)
Jun 23, 2010	26.04	26.49	25.13	25.65	141,564	+0.01(+0.03%)
Jun 22, 2010	26.44	26.71	25.59	25.64	111,802	-0.70(-2.64%)
Jun 21, 2010	26.59	27.13	26.14	26.33	67,465	+0.19(+0.72%)
Jun 18, 2010	26.27	26.45	25.82	26.14	134,369	-0.09(-0.33%)
Jun 17, 2010	26.25	26.41	25.46	26.23	107,868	-0.01(-0.03%)
Jun 16, 2010	26.32	26.47	25.68	26.24	104,427	-0.32(-1.20%)
Jun 15, 2010	25.98	26.64	25.71	26.56	137,076	+0.82(+3.17%)
Jun 14, 2010	25.78	26.44	25.45	25.74	148,329	+0.29(+1.15%)
Jun 11, 2010	24.18	25.54	24.18	25.45	214,707	+0.94(+3.85%)
Jun 10, 2010	24.13	24.50	23.77	24.50	115,763	+0.81(+3.40%)
Jun 09, 2010	23.78	24.03	23.47	23.70	224,616	+0.13(+0.55%)
Jun 08, 2010	23.63	24.00	23.45	23.57	194,208	+0.00(+0.00%)
Jun 07, 2010	23.92	24.61	23.47	23.57	320,551	-0.27(-1.15%)
Jun 04, 2010	24.52	25.13	23.71	23.84	209,004	-1.47(-5.80%)
Jun 03, 2010	25.58	25.77	25.02	25.31	121,178	-0.14(-0.54%)
Jun 02, 2010	24.77	25.60	24.48	25.45	246,780	+0.76(+3.06%)
Jun 01, 2010	25.43	26.33	24.68	24.69	178,420	-0.94(-3.68%)
May 28, 2010	26.20	26.04	25.24	25.64	266,598	-0.56(-2.13%)
May 27, 2010	25.08	26.35	24.61	26.20	396,273	+1.83(+7.50%)
May 26, 2010	24.65	25.39	24.23	24.37	147,334	-0.13(-0.53%)
May 25, 2010	23.65	24.81	23.46	24.50	204,527	+0.03(+0.14%)
May 24, 2010	24.33	24.55	23.72	24.46	309,529	+0.03(+0.14%)
May 21, 2010	23.53	24.99	23.22	24.43	253,094	+0.44(+1.82%)
May 20, 2010	23.90	24.91	23.81	23.99	265,965	-1.29(-5.09%)
May 19, 2010	25.54	26.05	24.45	25.28	155,255	-0.44(-1.70%)
May 18, 2010	26.83	26.99	25.60	25.71	191,816	-0.81(-3.04%)
May 17, 2010	26.52	26.89	25.47	26.52	492,601	+0.22(+0.85%)
May 14, 2010	27.41	27.41	25.76	26.30	421,171	-1.45(-5.23%)
May 13, 2010	28.13	28.19	27.47	27.75	165,877	-0.53(-1.88%)
May 12, 2010	27.43	28.31	26.08	28.28	208,750	+1.02(+3.75%)
May 11, 2010	27.35	27.69	26.61	27.26	264,537	+0.09(+0.35%)
May 10, 2010	27.10	27.29	26.36	27.17	183,495	+1.80(+7.11%)
May 07, 2010	26.44	26.56	24.86	25.36	200,606	-1.10(-4.15%)
May 06, 2010	26.82	27.63	24.53	26.46	208,474	-0.62(-2.28%)
May 05, 2010	27.29	27.90	26.68	27.08	226,210	-0.85(-3.04%)
May 04, 2010	28.54	28.87	27.58	27.93	201,550	-1.16(-3.98%)
May 03, 2010	28.65	29.18	28.32	29.09	152,294	+0.66(+2.32%)
Apr 30, 2010	30.06	30.06	28.39	28.43	237,288	-1.54(-5.13%)
Apr 29, 2010	29.36	29.96	29.06	29.96	165,023	+0.64(+2.17%)
Apr 28, 2010	29.45	29.77	29.04	29.33	189,231	+0.01(+0.03%)
Apr 27, 2010	30.70	31.14	29.27	29.32	317,079	-1.66(-5.35%)
Apr 26, 2010	31.24	31.71	30.89	30.98	274,878	-0.18(-0.58%)
Apr 23, 2010	30.90	31.30	30.56	31.16	421,466	-0.03(-0.11%)
Apr 22, 2010	29.62	31.36	29.54	31.19	465,661	+1.58(+5.33%)
Apr 21, 2010	30.90	31.33	29.03	29.61	570,085	-0.70(-2.29%)
Apr 20, 2010	29.05	31.23	28.80	30.31	1,228,091	+3.17(+11.67%)
Apr 19, 2010	27.23	27.65	26.14	27.14	346,957	-0.31(-1.13%)
Apr 16, 2010	28.18	28.38	26.57	27.45	339,589	-0.75(-2.65%)
Apr 15, 2010	28.03	28.62	27.94	28.20	208,487	+0.04(+0.15%)
Apr 14, 2010	28.08	28.27	27.69	28.15	165,830	+0.15(+0.55%)
Apr 13, 2010	26.31	28.02	26.30	28.00	475,759	+1.66(+6.29%)
Apr 12, 2010	25.95	26.80	25.88	26.34	355,790	+0.29(+1.12%)
Apr 09, 2010	25.81	26.17	25.81	26.05	120,154	+0.23(+0.90%)
Apr 08, 2010	25.35	25.90	25.05	25.82	89,303	+0.25(+0.97%)
Apr 07, 2010	25.11	25.89	25.11	25.57	172,781	+0.18(+0.71%)
Apr 06, 2010	25.88	26.19	25.33	25.39	252,160	-0.70(-2.67%)
Apr 05, 2010	25.69	26.17	25.33	26.08	250,800	+0.58(+2.25%)