Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.29	29.58	29.06	29.57	140,246	+0.44(+1.51%)
Feb 25, 2011	29.06	29.38	28.70	29.13	117,781	+0.10(+0.36%)
Feb 24, 2011	29.08	29.20	28.50	29.03	139,528	-0.05(-0.18%)
Feb 23, 2011	30.21	30.46	29.05	29.08	168,268	-1.21(-4.01%)
Feb 22, 2011	31.01	31.01	29.96	30.30	280,839	+0.30(+1.01%)
Feb 18, 2011	30.39	30.94	29.88	29.99	217,535	-0.23(-0.77%)
Feb 17, 2011	29.46	30.38	29.46	30.23	207,140	+0.73(+2.48%)
Feb 16, 2011	28.59	29.50	28.59	29.50	208,451	+0.98(+3.44%)
Feb 15, 2011	28.31	28.66	26.96	28.51	231,835	+0.02(+0.06%)
Feb 14, 2011	27.57	28.53	27.41	28.50	193,021	+0.81(+2.92%)
Feb 11, 2011	27.09	27.83	27.09	27.69	109,948	+0.28(+1.04%)
Feb 10, 2011	26.87	27.44	26.70	27.40	101,240	+0.22(+0.79%)
Feb 09, 2011	27.24	27.44	26.91	27.19	67,223	-0.25(-0.91%)
Feb 08, 2011	27.49	27.49	27.22	27.44	112,981	-0.04(-0.16%)
Feb 07, 2011	27.30	27.66	27.17	27.48	141,865	+0.28(+1.01%)
Feb 04, 2011	27.44	27.59	27.05	27.20	61,567	-0.31(-1.13%)
Feb 03, 2011	27.84	27.87	27.17	27.51	69,405	-0.32(-1.15%)
Feb 02, 2011	27.19	28.03	27.19	27.83	141,147	+0.46(+1.67%)
Feb 01, 2011	26.38	27.65	26.38	27.38	197,435	+1.45(+5.58%)
Jan 31, 2011	25.83	26.53	25.65	25.93	181,317	+0.24(+0.94%)
Jan 28, 2011	27.06	27.28	25.69	25.69	175,061	-1.45(-5.33%)
Jan 27, 2011	27.39	27.45	26.88	27.13	48,852	-0.18(-0.66%)
Jan 26, 2011	26.76	27.65	26.76	27.32	64,903	+0.60(+2.26%)
Jan 25, 2011	26.45	26.77	26.10	26.71	133,006	+0.22(+0.81%)
Jan 24, 2011	27.21	27.24	26.09	26.50	214,577	-0.67(-2.47%)
Jan 21, 2011	27.23	27.30	26.97	27.17	115,804	+0.09(+0.35%)
Jan 20, 2011	27.20	27.32	26.67	27.07	186,229	-0.41(-1.50%)
Jan 19, 2011	27.93	28.04	27.33	27.49	222,103	-0.43(-1.54%)
Jan 18, 2011	27.96	28.07	27.72	27.92	111,438	-0.22(-0.80%)
Jan 14, 2011	28.31	28.31	27.91	28.14	96,675	-0.19(-0.67%)
Jan 13, 2011	28.35	28.49	28.02	28.33	119,338	-0.18(-0.63%)
Jan 12, 2011	28.49	28.53	28.30	28.51	127,540	+0.30(+1.07%)
Jan 11, 2011	28.43	28.63	28.13	28.21	80,379	-0.09(-0.30%)
Jan 10, 2011	27.46	28.62	27.34	28.30	117,097	+0.65(+2.34%)
Jan 07, 2011	28.12	28.12	26.96	27.65	169,227	-0.68(-2.40%)
Jan 06, 2011	29.25	29.37	27.94	28.33	220,171	-1.00(-3.41%)
Jan 05, 2011	29.37	29.74	29.00	29.33	241,593	-0.21(-0.70%)
Jan 04, 2011	30.55	30.62	28.98	29.54	299,411	-0.83(-2.72%)
Jan 03, 2011	29.07	30.59	29.04	30.37	236,325	+2.45(+8.76%)
Dec 31, 2010	28.24	28.47	27.92	27.92	56,428	-0.47(-1.64%)
Dec 30, 2010	28.38	28.72	28.34	28.38	102,612	-0.10(-0.36%)
Dec 29, 2010	28.44	28.53	28.10	28.49	71,426	+0.07(+0.24%)
Dec 28, 2010	28.52	28.59	28.21	28.42	55,428	-0.32(-1.11%)
Dec 27, 2010	28.42	28.94	28.38	28.74	43,573	+0.17(+0.59%)
Dec 23, 2010	28.29	28.69	28.29	28.57	69,744	+0.24(+0.84%)
Dec 22, 2010	28.36	28.50	28.06	28.33	68,285	-0.05(-0.18%)
Dec 21, 2010	27.94	28.44	27.76	28.38	55,085	+0.66(+2.39%)
Dec 20, 2010	27.95	28.00	27.34	27.72	64,826	-0.23(-0.83%)
Dec 17, 2010	27.93	28.01	27.55	27.95	230,414	-0.02(-0.06%)
Dec 16, 2010	28.27	28.32	27.68	27.97	131,247	-0.18(-0.64%)
Dec 15, 2010	28.02	28.53	28.01	28.15	137,816	+0.17(+0.62%)
Dec 14, 2010	28.02	28.12	27.76	27.98	212,495	-0.03(-0.09%)
Dec 13, 2010	28.33	28.36	27.98	28.00	76,056	-0.23(-0.82%)
Dec 10, 2010	27.89	28.43	27.58	28.24	124,303	+0.37(+1.33%)
Dec 09, 2010	28.25	28.25	27.69	27.87	128,498	-0.07(-0.25%)
Dec 08, 2010	28.00	28.17	27.69	27.94	154,176	-0.06(-0.22%)
Dec 07, 2010	28.00	28.45	27.69	28.00	238,565	+0.42(+1.53%)
Dec 06, 2010	27.20	27.64	26.98	27.57	85,183	+0.22(+0.82%)
Dec 03, 2010	26.65	27.48	26.65	27.35	68,544	+0.43(+1.60%)
Dec 02, 2010	26.03	27.13	26.03	26.92	193,265	+0.02(+0.06%)