Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.25	27.59	26.92	27.23	53,707	-0.21(-0.75%)
Sep 27, 2012	27.22	27.47	27.02	27.44	85,466	+0.40(+1.47%)
Sep 26, 2012	27.20	27.27	26.75	27.04	130,759	-0.14(-0.51%)
Sep 25, 2012	28.08	28.21	27.14	27.18	366,047	-0.72(-2.59%)
Sep 24, 2012	27.74	28.23	27.53	27.90	179,822	+0.06(+0.22%)
Sep 21, 2012	28.56	28.61	27.84	27.84	425,500	-0.34(-1.19%)
Sep 20, 2012	28.24	28.35	27.88	28.18	183,627	-0.29(-1.03%)
Sep 19, 2012	27.96	28.58	27.89	28.47	333,689	+0.56(+2.01%)
Sep 18, 2012	28.45	28.66	27.74	27.91	366,170	-0.92(-3.20%)
Sep 17, 2012	29.19	29.32	28.68	28.84	173,630	-0.27(-0.92%)
Sep 14, 2012	28.64	29.38	28.64	29.10	107,348	+0.68(+2.39%)
Sep 13, 2012	27.87	28.74	27.59	28.42	112,527	+0.55(+1.98%)
Sep 12, 2012	27.70	28.00	27.53	27.87	59,299	+0.19(+0.68%)
Sep 11, 2012	27.46	27.99	27.34	27.68	48,939	+0.25(+0.91%)
Sep 10, 2012	27.12	27.81	27.12	27.43	93,440	+0.22(+0.79%)
Sep 07, 2012	26.72	27.34	26.69	27.22	60,978	+0.65(+2.46%)
Sep 06, 2012	25.56	26.60	25.56	26.56	83,899	+1.21(+4.76%)
Sep 05, 2012	25.34	25.79	25.28	25.35	109,501	+0.12(+0.48%)
Sep 04, 2012	25.24	25.35	24.55	25.23	48,632	-0.03(-0.14%)
Aug 31, 2012	25.48	25.48	24.95	25.27	59,872	+0.09(+0.38%)
Aug 30, 2012	25.31	25.32	24.98	25.17	48,565	-0.28(-1.12%)
Aug 29, 2012	25.52	25.67	25.16	25.46	92,708	+0.40(+1.62%)
Aug 27, 2012	25.91	25.91	25.05	25.05	100,126	-0.78(-3.00%)
Aug 24, 2012	25.81	26.24	25.67	25.83	51,272	-0.12(-0.46%)
Aug 23, 2012	26.28	26.46	25.93	25.95	69,016	-0.36(-1.38%)
Aug 22, 2012	26.28	26.55	26.00	26.31	79,539	+0.03(+0.10%)
Aug 21, 2012	26.46	27.27	26.20	26.29	93,150	-0.18(-0.68%)
Aug 20, 2012	26.38	26.49	26.15	26.47	76,375	-0.07(-0.26%)
Aug 17, 2012	26.36	26.62	25.84	26.53	123,326	+0.16(+0.59%)
Aug 16, 2012	25.53	26.40	25.44	26.38	118,157	+0.77(+2.99%)
Aug 15, 2012	25.38	25.91	25.38	25.61	123,838	+0.07(+0.27%)
Aug 14, 2012	26.30	26.30	25.42	25.54	181,445	-0.57(-2.18%)
Aug 13, 2012	26.36	26.49	25.36	26.11	168,254	-0.33(-1.24%)
Aug 10, 2012	26.56	26.72	26.19	26.44	95,353	-0.15(-0.55%)
Aug 09, 2012	26.20	26.74	26.20	26.59	81,671	+0.36(+1.38%)
Aug 08, 2012	25.92	26.39	25.92	26.22	82,477	+0.27(+1.03%)
Aug 07, 2012	25.91	26.43	25.85	25.96	82,368	+0.33(+1.28%)
Aug 06, 2012	25.34	26.15	25.32	25.63	93,932	+0.42(+1.67%)
Aug 03, 2012	24.43	25.49	24.25	25.21	62,174	+1.15(+4.80%)
Aug 02, 2012	24.17	24.63	23.91	24.05	71,693	-0.26(-1.06%)
Aug 01, 2012	25.45	25.83	24.30	24.31	110,564	-0.84(-3.36%)
Jul 31, 2012	25.00	25.70	24.71	25.16	118,177	+0.16(+0.62%)
Jul 30, 2012	24.34	25.09	24.26	25.00	128,522	+0.60(+2.47%)
Jul 27, 2012	23.73	24.45	23.45	24.40	328,704	+0.81(+3.43%)
Jul 26, 2012	24.18	24.18	23.27	23.59	425,546	-0.12(-0.51%)
Jul 25, 2012	23.77	23.99	23.51	23.71	195,820	+0.00(+0.00%)
Jul 24, 2012	24.98	24.98	23.66	23.71	461,955	-1.54(-6.11%)
Jul 23, 2012	24.92	25.60	24.83	25.25	69,092	-0.24(-0.95%)
Jul 20, 2012	25.93	26.06	25.46	25.49	120,329	-0.60(-2.31%)
Jul 19, 2012	26.39	26.74	26.10	26.10	82,338	-0.17(-0.66%)
Jul 18, 2012	25.78	26.55	25.60	26.27	107,296	+0.40(+1.53%)
Jul 17, 2012	25.78	26.05	25.31	25.87	82,731	+0.32(+1.25%)
Jul 16, 2012	25.66	26.08	25.43	25.55	90,223	-0.22(-0.84%)
Jul 13, 2012	25.19	26.04	25.19	25.77	94,899	+0.63(+2.50%)
Jul 12, 2012	24.43	25.29	24.19	25.14	90,148	+0.58(+2.35%)
Jul 11, 2012	24.99	24.99	24.42	24.56	116,637	-0.46(-1.83%)
Jul 10, 2012	26.44	26.53	24.72	25.02	148,100	-1.10(-4.22%)
Jul 09, 2012	25.60	26.24	25.02	26.12	220,580	-0.21(-0.79%)
Jul 06, 2012	26.72	26.78	26.18	26.33	49,723	-0.77(-2.83%)
Jul 05, 2012	26.74	27.31	26.55	27.09	68,723	+0.19(+0.70%)
Jul 03, 2012	26.22	27.00	26.22	26.91	45,458	+0.74(+2.83%)