Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	33.11	33.53	32.77	33.00	277,798	-0.21(-0.65%)
Jan 30, 2006	32.72	33.83	32.38	33.22	240,620	+0.14(+0.42%)
Jan 27, 2006	31.53	33.74	31.26	33.08	405,866	+1.55(+4.90%)
Jan 26, 2006	29.41	31.54	29.23	31.53	390,328	+1.93(+6.52%)
Jan 25, 2006	31.54	32.05	29.02	29.60	394,062	-3.04(-9.31%)
Jan 24, 2006	30.22	32.77	30.20	32.64	383,555	+2.39(+7.89%)
Jan 23, 2006	30.22	30.34	29.38	30.26	120,470	+0.19(+0.63%)
Jan 20, 2006	30.28	30.37	29.81	30.07	133,247	-0.12(-0.40%)
Jan 19, 2006	29.60	30.23	29.38	30.19	100,236	+0.62(+2.09%)
Jan 18, 2006	29.27	29.61	28.88	29.57	121,961	+0.06(+0.20%)
Jan 17, 2006	29.03	29.61	28.61	29.51	121,212	+0.50(+1.72%)
Jan 13, 2006	29.18	29.18	28.75	29.01	77,029	-0.32(-1.08%)
Jan 12, 2006	29.47	29.77	28.96	29.33	117,207	+0.03(+0.09%)
Jan 11, 2006	29.23	29.97	28.77	29.30	138,114	-0.03(-0.12%)
Jan 10, 2006	29.22	29.56	29.11	29.34	151,285	-0.27(-0.90%)
Jan 09, 2006	28.40	29.83	27.48	29.60	415,938	-0.90(-2.95%)
Jan 06, 2006	29.37	30.59	29.11	30.50	248,929	+1.42(+4.87%)
Jan 05, 2006	29.19	29.49	29.05	29.09	78,041	-0.14(-0.47%)
Jan 04, 2006	29.39	29.59	29.05	29.23	154,671	+0.06(+0.22%)
Jan 03, 2006	28.46	29.58	28.11	29.16	172,494	+1.13(+4.03%)
Dec 30, 2005	28.47	28.47	27.56	28.03	99,297	-0.45(-1.57%)
Dec 29, 2005	28.69	28.91	27.88	28.48	69,056	-0.16(-0.57%)
Dec 28, 2005	28.52	28.78	28.29	28.64	77,011	+0.39(+1.37%)
Dec 27, 2005	29.18	29.18	27.87	28.26	116,740	-0.70(-2.40%)
Dec 23, 2005	29.09	29.32	28.68	28.95	32,130	+0.02(+0.06%)
Dec 22, 2005	28.75	29.11	28.38	28.93	104,694	+0.18(+0.63%)
Dec 21, 2005	28.59	29.29	28.45	28.75	96,497	+0.39(+1.36%)
Dec 20, 2005	28.03	29.31	27.74	28.37	262,840	+0.53(+1.91%)
Dec 19, 2005	28.11	28.46	27.47	27.84	199,762	-0.27(-0.98%)
Dec 16, 2005	27.71	28.50	27.71	28.11	223,956	+0.49(+1.77%)
Dec 15, 2005	27.91	27.91	26.40	27.62	134,995	-0.28(-1.02%)
Dec 14, 2005	28.20	28.28	27.72	27.90	243,875	-0.38(-1.34%)
Dec 13, 2005	27.60	29.15	27.60	28.28	519,535	+0.77(+2.81%)
Dec 12, 2005	26.04	27.77	26.15	27.51	476,361	+1.47(+5.64%)
Dec 09, 2005	25.23	26.06	25.11	26.04	121,079	+0.72(+2.85%)
Dec 08, 2005	25.53	25.73	25.12	25.32	95,814	+0.02(+0.07%)
Dec 07, 2005	25.41	25.62	24.85	25.30	174,720	-0.23(-0.91%)
Dec 06, 2005	25.80	25.80	25.41	25.53	175,841	-0.15(-0.60%)
Dec 05, 2005	25.61	25.84	25.55	25.69	203,890	-0.06(-0.23%)
Dec 02, 2005	26.09	26.31	25.62	25.75	245,441	-0.60(-2.28%)
Dec 01, 2005	24.46	26.52	24.38	26.35	502,392	+2.29(+9.53%)
Nov 30, 2005	23.75	24.13	23.61	24.06	199,600	+0.39(+1.63%)
Nov 29, 2005	23.49	23.73	23.27	23.67	110,390	+0.29(+1.25%)
Nov 28, 2005	23.74	23.98	22.94	23.38	115,587	-0.39(-1.66%)
Nov 25, 2005	23.61	23.83	22.87	23.78	23,929	+0.06(+0.25%)
Nov 23, 2005	23.58	23.80	23.40	23.72	76,945	+0.09(+0.36%)
Nov 22, 2005	23.90	23.90	23.22	23.63	83,345	-0.31(-1.29%)
Nov 21, 2005	23.71	24.00	23.50	23.94	83,923	+0.25(+1.05%)
Nov 18, 2005	24.37	24.37	23.48	23.69	88,895	-0.34(-1.43%)
Nov 17, 2005	23.19	24.23	23.00	24.03	205,889	+0.93(+4.01%)
Nov 16, 2005	22.62	23.14	22.49	23.11	72,283	+0.45(+2.01%)
Nov 15, 2005	22.69	22.72	22.47	22.65	79,238	-0.17(-0.75%)
Nov 14, 2005	22.87	22.98	22.66	22.82	76,158	+0.04(+0.19%)
Nov 11, 2005	22.53	22.85	22.52	22.78	89,600	+0.32(+1.41%)
Nov 10, 2005	22.22	22.60	21.66	22.46	165,882	+0.38(+1.71%)
Nov 09, 2005	22.40	22.40	21.93	22.08	100,902	-0.15(-0.69%)
Nov 08, 2005	22.25	22.50	22.19	22.24	135,416	-0.01(-0.04%)
Nov 07, 2005	22.43	22.57	21.95	22.25	274,779	-0.44(-1.93%)
Nov 04, 2005	23.38	23.38	22.20	22.69	449,379	-1.05(-4.41%)
Nov 03, 2005	24.12	24.24	23.61	23.73	403,808	-0.49(-2.02%)
Nov 02, 2005	23.82	24.66	23.82	24.22	292,009	+0.19(+0.79%)