Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.25	34.44	33.18	33.41	133,645	+0.60(+1.84%)
Apr 28, 2011	32.69	33.31	32.23	32.81	171,934	-0.04(-0.13%)
Apr 27, 2011	33.09	33.58	32.63	32.85	149,961	-0.14(-0.42%)
Apr 26, 2011	32.96	33.47	32.76	32.99	155,583	+0.28(+0.87%)
Apr 25, 2011	34.03	34.29	32.41	32.70	170,246	-0.93(-2.77%)
Apr 21, 2011	33.04	33.71	32.92	33.63	111,665	+0.94(+2.87%)
Apr 20, 2011	32.23	32.82	32.17	32.69	101,760	+0.94(+2.96%)
Apr 19, 2011	31.51	31.83	31.40	31.76	61,154	+0.44(+1.40%)
Apr 18, 2011	31.28	31.37	30.99	31.32	81,592	-0.62(-1.94%)
Apr 15, 2011	31.66	32.29	31.48	31.94	111,069	+0.16(+0.52%)
Apr 14, 2011	31.34	31.78	31.17	31.77	92,622	+0.14(+0.44%)
Apr 13, 2011	31.46	31.73	31.09	31.64	163,040	+0.53(+1.72%)
Apr 12, 2011	31.45	31.76	31.10	31.10	132,549	-0.59(-1.88%)
Apr 11, 2011	32.45	32.51	31.68	31.70	84,259	-0.80(-2.47%)
Apr 08, 2011	33.18	33.18	32.39	32.50	204,898	-0.47(-1.41%)
Apr 07, 2011	33.24	33.69	32.94	32.96	165,447	-0.20(-0.60%)
Apr 06, 2011	32.78	33.28	32.74	33.16	193,759	+0.50(+1.53%)
Apr 05, 2011	32.55	33.09	32.44	32.66	94,660	+0.00(+0.00%)
Apr 04, 2011	32.83	33.08	32.59	32.66	134,595	+0.04(+0.13%)
Apr 01, 2011	32.28	33.09	31.93	32.62	180,891	+0.49(+1.53%)
Mar 31, 2011	31.44	32.23	31.39	32.13	161,723	+0.62(+1.97%)
Mar 30, 2011	31.19	31.54	30.99	31.51	106,714	+0.51(+1.64%)
Mar 29, 2011	30.43	31.09	30.29	31.00	99,850	+0.56(+1.84%)
Mar 28, 2011	30.65	30.72	30.39	30.44	72,733	-0.22(-0.70%)
Mar 25, 2011	30.45	31.15	30.20	30.65	92,380	+0.30(+0.99%)
Mar 24, 2011	30.24	30.52	30.02	30.35	73,458	+0.20(+0.66%)
Mar 23, 2011	29.95	30.26	29.40	30.15	71,076	+0.07(+0.23%)
Mar 22, 2011	30.40	30.40	29.48	30.08	130,385	-0.28(-0.94%)
Mar 21, 2011	30.41	30.76	29.63	30.37	137,794	+0.79(+2.68%)
Mar 18, 2011	29.33	29.90	29.33	29.58	172,695	+0.59(+2.02%)
Mar 17, 2011	28.96	29.43	28.43	28.99	131,247	+0.63(+2.22%)
Mar 16, 2011	28.36	28.77	28.15	28.36	101,189	-0.16(-0.57%)
Mar 15, 2011	27.89	28.69	27.89	28.52	74,750	-0.32(-1.11%)
Mar 14, 2011	28.56	29.31	28.46	28.84	68,201	-0.04(-0.15%)
Mar 11, 2011	29.12	29.16	28.42	28.89	91,281	-0.30(-1.03%)
Mar 10, 2011	29.59	29.85	29.17	29.19	115,824	-0.87(-2.89%)
Mar 09, 2011	29.80	30.54	29.63	30.06	144,668	+0.12(+0.40%)
Mar 08, 2011	29.02	30.13	28.84	29.94	128,359	+0.86(+2.96%)
Mar 07, 2011	29.40	29.46	28.95	29.08	175,942	-0.29(-1.00%)
Mar 04, 2011	29.68	30.02	28.95	29.37	113,235	-0.40(-1.33%)
Mar 03, 2011	29.58	30.08	29.58	29.77	81,970	+0.58(+1.98%)
Mar 02, 2011	28.65	29.21	28.53	29.19	84,267	+0.40(+1.38%)
Mar 01, 2011	29.59	29.63	28.71	28.79	181,590	-0.78(-2.65%)
Feb 28, 2011	29.29	29.58	29.06	29.58	140,231	+0.44(+1.51%)
Feb 25, 2011	29.07	29.39	28.71	29.14	117,768	+0.10(+0.36%)
Feb 24, 2011	29.08	29.21	28.50	29.03	139,513	-0.05(-0.18%)
Feb 23, 2011	30.21	30.46	29.05	29.08	168,250	-1.21(-4.01%)
Feb 22, 2011	31.01	31.01	29.96	30.30	280,809	+0.30(+1.01%)
Feb 18, 2011	30.39	30.95	29.89	30.00	217,511	-0.23(-0.77%)
Feb 17, 2011	29.46	30.39	29.46	30.23	207,117	+0.73(+2.48%)
Feb 16, 2011	28.59	29.51	28.59	29.50	208,429	+0.98(+3.44%)
Feb 15, 2011	28.31	28.66	26.97	28.52	231,809	+0.02(+0.06%)
Feb 14, 2011	27.58	28.53	27.41	28.50	193,000	+0.81(+2.92%)
Feb 11, 2011	27.09	27.84	27.09	27.69	109,937	+0.28(+1.04%)
Feb 10, 2011	26.87	27.44	26.70	27.41	101,229	+0.22(+0.79%)
Feb 09, 2011	27.24	27.44	26.91	27.19	67,216	-0.25(-0.91%)
Feb 08, 2011	27.49	27.49	27.22	27.44	112,968	-0.04(-0.16%)
Feb 07, 2011	27.30	27.66	27.17	27.48	141,850	+0.28(+1.01%)
Feb 04, 2011	27.44	27.59	27.06	27.21	61,560	-0.31(-1.13%)
Feb 03, 2011	27.84	27.87	27.17	27.52	69,398	-0.32(-1.14%)
Feb 02, 2011	27.19	28.03	27.19	27.84	141,131	+0.46(+1.67%)