Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	25.54	26.22	24.98	25.05	123,050	-1.10(-4.22%)
Sep 29, 2011	26.02	26.42	25.14	26.15	82,812	+0.94(+3.73%)
Sep 28, 2011	26.98	27.21	25.21	25.21	106,383	-1.86(-6.86%)
Sep 27, 2011	26.68	27.21	26.13	27.07	280,764	+1.07(+4.11%)
Sep 26, 2011	26.24	26.24	25.15	26.00	96,325	+0.05(+0.20%)
Sep 23, 2011	25.86	26.12	25.58	25.95	172,870	+0.10(+0.40%)
Sep 22, 2011	26.01	27.16	25.68	25.85	267,549	-1.24(-4.58%)
Sep 21, 2011	27.76	28.06	27.00	27.09	131,132	-0.74(-2.67%)
Sep 20, 2011	28.56	28.91	27.81	27.83	103,550	-0.66(-2.31%)
Sep 19, 2011	28.62	28.78	27.90	28.49	59,482	-0.85(-2.89%)
Sep 16, 2011	29.50	29.78	29.11	29.34	175,490	+0.09(+0.29%)
Sep 15, 2011	29.05	29.29	28.46	29.25	88,122	+0.59(+2.06%)
Sep 14, 2011	28.38	29.17	27.57	28.66	91,258	+0.60(+2.13%)
Sep 13, 2011	27.13	28.18	26.94	28.06	100,618	+1.04(+3.83%)
Sep 12, 2011	27.26	28.19	26.57	27.03	244,035	-0.82(-2.95%)
Sep 09, 2011	29.01	29.11	27.60	27.85	156,699	-1.52(-5.18%)
Sep 08, 2011	29.46	30.37	28.93	29.37	217,068	+0.25(+0.85%)
Sep 07, 2011	27.84	29.14	27.34	29.12	145,306	+1.69(+6.18%)
Sep 06, 2011	26.32	27.48	26.16	27.43	123,091	+0.34(+1.26%)
Sep 02, 2011	27.73	28.04	26.84	27.09	96,638	-1.33(-4.70%)
Sep 01, 2011	29.67	30.14	28.10	28.42	115,385	-1.19(-4.02%)
Aug 31, 2011	29.80	30.38	29.21	29.61	114,323	+0.14(+0.46%)
Aug 30, 2011	28.84	29.75	28.29	29.47	95,733	+0.45(+1.56%)
Aug 29, 2011	27.69	29.05	27.63	29.02	159,922	+1.83(+6.73%)
Aug 26, 2011	25.76	27.29	25.49	27.19	80,866	+1.09(+4.16%)
Aug 25, 2011	27.55	27.63	26.02	26.10	96,068	-1.21(-4.42%)
Aug 24, 2011	26.39	27.38	26.06	27.31	67,993	+0.82(+3.10%)
Aug 23, 2011	25.19	26.55	24.54	26.49	145,963	+1.47(+5.88%)
Aug 22, 2011	25.63	25.63	24.26	25.02	282,044	+0.16(+0.65%)
Aug 19, 2011	24.37	26.46	24.30	24.85	289,327	-0.05(-0.21%)
Aug 18, 2011	26.44	26.63	24.73	24.90	214,574	-2.44(-8.92%)
Aug 17, 2011	27.66	27.98	27.12	27.34	163,737	-0.22(-0.81%)
Aug 16, 2011	27.75	27.83	27.11	27.57	222,848	-0.27(-0.98%)
Aug 15, 2011	27.29	27.84	27.02	27.84	107,910	+0.76(+2.81%)
Aug 12, 2011	26.83	27.21	26.14	27.08	87,496	+0.52(+1.97%)
Aug 11, 2011	25.15	26.85	25.07	26.56	147,012	+1.54(+6.16%)
Aug 10, 2011	25.96	26.45	24.90	25.02	156,504	-1.86(-6.91%)
Aug 09, 2011	25.85	27.55	24.13	26.87	239,118	+2.19(+8.87%)
Aug 08, 2011	26.51	27.54	24.67	24.68	208,757	-2.88(-10.46%)
Aug 05, 2011	28.17	28.67	26.60	27.57	167,451	-0.22(-0.80%)
Aug 04, 2011	29.53	30.01	27.79	27.79	173,803	-2.17(-7.25%)
Aug 03, 2011	30.27	30.32	28.91	29.96	319,553	-0.27(-0.88%)
Aug 02, 2011	31.71	32.13	30.23	30.23	166,839	-1.69(-5.28%)
Aug 01, 2011	32.64	32.71	31.64	31.91	229,808	-0.19(-0.59%)
Jul 29, 2011	31.70	32.48	31.33	32.10	80,835	-0.14(-0.42%)
Jul 28, 2011	32.06	33.10	31.78	32.24	152,120	+0.34(+1.07%)
Jul 27, 2011	32.19	32.84	31.66	31.89	226,722	-0.50(-1.53%)
Jul 26, 2011	32.13	32.93	31.97	32.39	230,289	+0.34(+1.07%)
Jul 25, 2011	30.97	32.51	30.92	32.05	320,263	-0.74(-2.27%)
Jul 22, 2011	33.56	33.76	32.71	32.79	201,635	-0.89(-2.64%)
Jul 21, 2011	32.64	33.83	32.64	33.68	133,965	+1.18(+3.63%)
Jul 20, 2011	32.72	32.72	31.88	32.50	98,063	-0.21(-0.65%)
Jul 19, 2011	32.63	32.78	32.01	32.72	120,345	+0.41(+1.27%)
Jul 18, 2011	32.96	32.96	32.16	32.30	80,560	-0.76(-2.30%)
Jul 15, 2011	32.34	33.13	32.29	33.07	107,141	+0.86(+2.66%)
Jul 14, 2011	33.00	33.28	32.06	32.21	54,507	-0.75(-2.28%)
Jul 13, 2011	32.48	33.46	32.27	32.96	51,525	+0.67(+2.07%)
Jul 12, 2011	32.42	32.86	32.11	32.30	70,254	-0.26(-0.79%)
Jul 11, 2011	32.77	33.06	32.48	32.55	64,871	-0.79(-2.36%)
Jul 08, 2011	32.87	33.42	32.87	33.34	48,864	-0.13(-0.38%)
Jul 07, 2011	33.57	33.73	33.27	33.47	104,644	+0.19(+0.57%)
Jul 06, 2011	32.55	33.34	32.45	33.28	66,572	+0.58(+1.78%)
Jul 05, 2011	31.97	32.95	31.97	32.70	81,527	+0.42(+1.30%)