Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.31	29.36	28.82	29.03	169,494	+0.03(+0.09%)
Jan 30, 2012	29.11	29.25	28.85	29.00	166,636	-0.44(-1.49%)
Jan 27, 2012	29.34	29.71	29.20	29.44	138,779	+0.00(+0.00%)
Jan 26, 2012	30.05	30.18	29.24	29.44	122,456	-0.39(-1.30%)
Jan 25, 2012	29.47	30.10	29.35	29.83	95,443	+0.25(+0.84%)
Jan 24, 2012	28.93	29.71	28.56	29.58	111,981	+0.41(+1.41%)
Jan 23, 2012	29.10	29.53	28.85	29.17	154,636	+0.06(+0.21%)
Jan 20, 2012	29.57	29.73	28.99	29.11	132,856	-0.57(-1.91%)
Jan 19, 2012	29.55	30.25	29.23	29.67	114,051	-0.27(-0.92%)
Jan 18, 2012	29.63	30.10	29.59	29.95	84,700	+0.29(+0.98%)
Jan 17, 2012	30.13	30.51	29.61	29.65	108,898	-0.15(-0.49%)
Jan 13, 2012	29.97	30.35	29.67	29.80	55,815	-0.69(-2.25%)
Jan 12, 2012	30.24	30.75	29.48	30.49	71,429	+0.40(+1.34%)
Jan 11, 2012	29.62	30.26	29.60	30.08	83,864	+0.25(+0.83%)
Jan 10, 2012	29.41	30.14	29.41	29.83	156,833	+0.99(+3.42%)
Jan 09, 2012	28.61	28.94	28.40	28.85	163,629	+0.38(+1.33%)
Jan 06, 2012	28.83	29.19	28.40	28.47	124,456	-0.46(-1.60%)
Jan 05, 2012	28.74	29.49	28.59	28.93	148,591	-0.06(-0.21%)
Jan 04, 2012	28.38	29.13	28.06	28.99	92,700	+1.35(+4.87%)
Dec 30, 2011	27.80	28.01	27.59	27.65	77,294	-0.01(-0.03%)
Dec 29, 2011	27.48	28.08	27.48	27.65	84,694	+0.33(+1.19%)
Dec 28, 2011	28.68	28.68	27.22	27.33	74,089	-1.36(-4.73%)
Dec 27, 2011	28.38	29.01	28.38	28.68	41,604	+0.16(+0.57%)
Dec 23, 2011	28.82	29.07	28.36	28.52	64,494	+0.08(+0.27%)
Dec 21, 2011	28.08	28.74	27.48	28.44	123,229	+0.34(+1.22%)
Dec 20, 2011	27.14	28.13	27.14	28.10	87,456	+1.73(+6.58%)
Dec 19, 2011	27.44	27.73	26.23	26.37	97,104	-0.82(-3.03%)
Dec 16, 2011	27.30	28.32	27.09	27.19	254,630	+0.16(+0.60%)
Dec 15, 2011	26.87	27.22	26.22	27.03	76,728	+0.70(+2.67%)
Dec 14, 2011	27.54	27.73	26.32	26.32	133,583	-1.58(-5.66%)
Dec 13, 2011	28.96	29.33	27.80	27.90	93,480	-0.73(-2.55%)
Dec 12, 2011	28.93	28.93	28.12	28.63	90,386	-0.89(-3.02%)
Dec 09, 2011	28.25	29.76	28.25	29.53	104,515	+1.42(+5.04%)
Dec 08, 2011	28.96	29.17	28.02	28.11	147,735	-1.29(-4.38%)
Dec 07, 2011	28.82	29.53	28.03	29.40	113,712	+0.27(+0.94%)
Dec 06, 2011	28.55	29.64	28.55	29.12	159,580	+0.58(+2.05%)
Dec 05, 2011	28.85	29.09	28.14	28.54	110,217	+0.34(+1.22%)
Dec 02, 2011	28.47	28.93	28.04	28.20	44,799	+0.23(+0.83%)
Dec 01, 2011	28.54	29.07	27.93	27.96	170,265	-0.75(-2.60%)
Nov 30, 2011	27.03	28.72	27.03	28.71	208,384	+2.98(+11.57%)
Nov 29, 2011	25.88	26.16	25.46	25.73	115,297	-0.12(-0.46%)
Nov 28, 2011	25.78	25.97	25.06	25.85	220,803	+1.01(+4.08%)
Nov 25, 2011	25.30	25.88	24.83	24.84	36,151	-0.65(-2.56%)
Nov 23, 2011	26.32	26.45	25.21	25.49	93,672	-1.05(-3.95%)
Nov 22, 2011	27.12	27.24	26.41	26.54	80,373	-0.62(-2.28%)
Nov 21, 2011	27.28	27.45	26.58	27.16	150,948	-0.74(-2.65%)
Nov 18, 2011	28.26	28.62	27.82	27.90	176,767	-0.31(-1.10%)
Nov 17, 2011	28.68	29.17	27.90	28.20	157,891	-0.50(-1.73%)
Nov 16, 2011	29.17	30.04	28.47	28.70	207,657	-0.82(-2.79%)
Nov 15, 2011	28.54	29.75	28.32	29.53	159,055	+0.65(+2.26%)
Nov 14, 2011	29.37	29.57	28.62	28.87	95,870	-0.68(-2.29%)
Nov 11, 2011	28.91	29.61	28.91	29.55	96,593	+1.06(+3.74%)
Nov 10, 2011	28.87	28.87	28.18	28.49	124,106	+0.19(+0.67%)
Nov 09, 2011	28.70	29.35	28.12	28.30	167,848	-1.49(-5.01%)
Nov 08, 2011	29.19	29.86	28.93	29.79	165,408	+0.76(+2.63%)
Nov 07, 2011	29.59	29.78	28.57	29.03	226,488	-0.10(-0.35%)
Nov 04, 2011	28.91	29.58	28.68	29.13	55,009	-0.27(-0.93%)
Nov 03, 2011	29.38	29.67	28.86	29.41	201,605	+0.52(+1.81%)
Nov 02, 2011	28.32	29.00	27.99	28.88	131,744	+1.21(+4.37%)