Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	32.86	31.66	25.25	30.95	3,118,281	-1.91(-5.82%)
Feb 27, 2006	33.40	33.95	32.79	32.86	168,571	-0.75(-2.23%)
Feb 24, 2006	32.65	33.88	31.97	33.61	276,717	+0.72(+2.20%)
Feb 23, 2006	32.10	32.97	31.65	32.88	258,163	+0.83(+2.58%)
Feb 22, 2006	31.70	32.68	31.70	32.06	270,473	+0.35(+1.11%)
Feb 21, 2006	32.22	32.22	31.26	31.70	247,923	-0.21(-0.65%)
Feb 17, 2006	32.17	32.17	31.69	31.91	144,047	-0.05(-0.16%)
Feb 16, 2006	31.85	32.45	31.74	31.96	140,681	+0.11(+0.35%)
Feb 15, 2006	32.24	32.51	31.54	31.85	140,135	-0.39(-1.20%)
Feb 14, 2006	31.24	32.60	30.85	32.24	143,177	+0.86(+2.75%)
Feb 13, 2006	32.14	32.50	31.09	31.38	105,109	-0.99(-3.06%)
Feb 10, 2006	32.13	32.44	31.37	32.37	93,412	-0.02(-0.05%)
Feb 09, 2006	31.73	32.89	30.35	32.38	174,869	+0.59(+1.87%)
Feb 08, 2006	32.39	32.51	31.40	31.79	139,552	-0.60(-1.86%)
Feb 07, 2006	33.83	33.83	32.34	32.39	163,895	-1.68(-4.93%)
Feb 06, 2006	32.74	34.12	32.69	34.07	173,385	+1.52(+4.69%)
Feb 03, 2006	33.14	33.46	32.32	32.55	151,270	-0.71(-2.12%)
Feb 02, 2006	33.60	33.91	32.87	33.25	196,269	-0.25(-0.75%)
Feb 01, 2006	33.69	33.80	31.82	33.50	393,297	+0.38(+1.14%)
Jan 31, 2006	33.24	33.65	32.89	33.13	276,763	-0.22(-0.65%)
Jan 30, 2006	32.84	33.95	32.50	33.34	239,723	+0.14(+0.42%)
Jan 27, 2006	31.65	33.87	31.38	33.20	404,353	+1.55(+4.90%)
Jan 26, 2006	29.52	31.66	29.33	31.65	388,874	+1.94(+6.52%)
Jan 25, 2006	31.66	32.17	29.13	29.71	392,594	-3.05(-9.31%)
Jan 24, 2006	30.33	32.89	30.32	32.76	382,126	+2.39(+7.89%)
Jan 23, 2006	30.33	30.45	29.49	30.37	120,021	+0.19(+0.63%)
Jan 20, 2006	30.39	30.48	29.92	30.18	132,751	-0.12(-0.40%)
Jan 19, 2006	29.71	30.34	29.49	30.30	99,862	+0.62(+2.09%)
Jan 18, 2006	29.38	29.72	28.99	29.68	121,507	+0.06(+0.20%)
Jan 17, 2006	29.14	29.72	28.71	29.62	120,760	+0.50(+1.72%)
Jan 13, 2006	29.29	29.29	28.86	29.12	76,742	-0.32(-1.08%)
Jan 12, 2006	29.58	29.89	29.07	29.44	116,770	+0.03(+0.09%)
Jan 11, 2006	29.33	30.08	28.88	29.41	137,599	-0.03(-0.12%)
Jan 10, 2006	29.33	29.67	29.21	29.45	150,721	-0.27(-0.90%)
Jan 09, 2006	28.51	29.95	27.59	29.71	414,388	-0.90(-2.95%)
Jan 06, 2006	29.48	30.70	29.21	30.62	248,002	+1.42(+4.87%)
Jan 05, 2006	29.30	29.60	29.15	29.20	77,750	-0.14(-0.47%)
Jan 04, 2006	29.50	29.71	29.16	29.33	154,095	+0.06(+0.22%)
Jan 03, 2006	28.57	29.69	28.21	29.27	171,852	+1.13(+4.03%)
Dec 30, 2005	28.58	28.58	27.66	28.14	98,927	-0.45(-1.57%)
Dec 29, 2005	28.80	29.02	27.98	28.59	68,799	-0.16(-0.57%)
Dec 28, 2005	28.63	28.89	28.40	28.75	76,724	+0.39(+1.37%)
Dec 27, 2005	29.29	29.29	27.97	28.36	116,306	-0.70(-2.40%)
Dec 23, 2005	29.20	29.43	28.79	29.06	32,010	+0.02(+0.06%)
Dec 22, 2005	28.86	29.21	28.48	29.04	104,303	+0.18(+0.63%)
Dec 21, 2005	28.70	29.40	28.56	28.86	96,138	+0.39(+1.36%)
Dec 20, 2005	28.14	29.42	27.84	28.47	261,861	+0.53(+1.91%)
Dec 19, 2005	28.21	28.57	27.57	27.94	199,017	-0.28(-0.98%)
Dec 16, 2005	27.81	28.61	27.81	28.21	223,121	+0.49(+1.77%)
Dec 15, 2005	28.02	28.02	26.50	27.72	134,492	-0.28(-1.02%)
Dec 14, 2005	28.30	28.39	27.83	28.01	242,966	-0.38(-1.34%)
Dec 13, 2005	27.71	29.26	27.71	28.39	517,600	+0.78(+2.81%)
Dec 12, 2005	26.14	27.87	26.25	27.61	474,586	+1.47(+5.64%)
Dec 09, 2005	25.32	26.16	25.20	26.14	120,628	+0.72(+2.85%)
Dec 08, 2005	25.63	25.83	25.22	25.41	95,457	+0.02(+0.07%)
Dec 07, 2005	25.50	25.72	24.94	25.40	174,069	-0.23(-0.91%)
Dec 06, 2005	25.90	25.90	25.50	25.63	175,186	-0.16(-0.60%)
Dec 05, 2005	25.71	25.94	25.65	25.79	203,130	-0.06(-0.23%)
Dec 02, 2005	26.19	26.41	25.72	25.85	244,527	-0.60(-2.28%)