Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	37.52	38.96	36.97	38.89	314,334	+1.55(+4.16%)
Oct 30, 2007	36.65	37.42	36.55	37.34	472,559	+0.89(+2.45%)
Oct 29, 2007	39.07	39.12	36.19	36.45	442,022	-2.33(-6.02%)
Oct 26, 2007	39.68	39.69	37.98	38.78	251,309	+0.27(+0.69%)
Oct 25, 2007	38.69	39.26	38.06	38.52	602,136	-0.13(-0.33%)
Oct 24, 2007	37.92	38.65	37.33	38.65	510,649	+0.55(+1.44%)
Oct 23, 2007	38.28	38.75	37.10	38.10	706,568	-0.09(-0.25%)
Oct 22, 2007	42.08	42.08	37.18	38.19	2,682,187	-10.77(-22.00%)
Oct 19, 2007	51.35	51.59	48.89	48.96	283,054	-2.25(-4.39%)
Oct 18, 2007	50.69	51.72	49.54	51.21	131,382	+0.32(+0.62%)
Oct 17, 2007	51.40	51.57	50.46	50.89	149,638	+0.12(+0.24%)
Oct 16, 2007	50.95	51.10	50.16	50.77	110,545	-0.14(-0.27%)
Oct 15, 2007	51.31	51.84	50.30	50.91	160,262	-0.21(-0.40%)
Oct 12, 2007	49.62	51.76	48.92	51.12	123,778	+1.69(+3.42%)
Oct 11, 2007	49.96	51.05	48.91	49.42	219,862	-0.26(-0.52%)
Oct 10, 2007	50.55	51.00	48.79	49.68	272,415	-1.12(-2.21%)
Oct 09, 2007	50.81	51.49	50.55	50.81	306,357	-0.05(-0.10%)
Oct 08, 2007	51.46	51.68	50.29	50.86	128,268	-0.57(-1.10%)
Oct 05, 2007	51.22	51.71	50.69	51.42	168,571	+0.47(+0.93%)
Oct 04, 2007	50.35	51.10	49.44	50.95	131,907	+0.90(+1.80%)
Oct 03, 2007	50.31	50.57	49.15	50.05	102,888	-0.45(-0.90%)
Oct 02, 2007	50.43	50.84	50.15	50.51	110,705	-0.12(-0.24%)
Oct 01, 2007	49.30	50.99	49.22	50.63	141,193	+1.32(+2.68%)
Sep 28, 2007	50.08	50.94	49.25	49.30	156,383	-0.92(-1.83%)
Sep 27, 2007	49.58	50.35	49.18	50.22	147,156	+0.82(+1.65%)
Sep 26, 2007	49.37	49.43	48.32	49.41	134,011	+0.52(+1.05%)
Sep 25, 2007	47.76	49.12	47.61	48.89	179,310	+0.94(+1.95%)
Sep 24, 2007	48.92	49.34	47.81	47.96	174,817	-0.97(-1.98%)
Sep 21, 2007	49.19	49.56	48.80	48.93	343,395	-0.07(-0.14%)
Sep 20, 2007	48.69	49.31	48.39	49.00	330,565	+0.16(+0.33%)
Sep 19, 2007	48.83	49.09	48.34	48.83	366,456	+0.39(+0.80%)
Sep 18, 2007	46.86	48.45	46.27	48.45	245,786	+2.01(+4.32%)
Sep 17, 2007	47.00	47.26	46.29	46.44	297,847	-0.51(-1.08%)
Sep 14, 2007	46.26	47.09	45.91	46.94	162,858	+0.22(+0.48%)
Sep 13, 2007	46.70	47.39	45.79	46.72	211,891	+0.39(+0.83%)
Sep 12, 2007	46.34	46.60	45.52	46.34	333,590	+0.17(+0.37%)
Sep 11, 2007	45.16	46.27	45.16	46.16	406,550	+1.23(+2.73%)
Sep 10, 2007	45.97	46.15	44.34	44.94	162,497	-0.54(-1.19%)
Sep 07, 2007	45.41	45.79	44.17	45.48	219,682	-0.86(-1.85%)
Sep 06, 2007	45.25	46.75	45.25	46.34	364,743	+1.15(+2.55%)
Sep 05, 2007	45.54	45.54	44.19	45.19	253,615	-0.34(-0.75%)
Sep 04, 2007	43.05	46.30	42.91	45.53	388,080	+2.12(+4.88%)
Aug 31, 2007	43.33	44.52	42.78	43.41	122,207	+0.78(+1.83%)
Aug 30, 2007	42.69	43.41	42.24	42.63	91,813	-0.57(-1.31%)
Aug 29, 2007	42.72	43.43	42.44	43.19	145,971	+0.80(+1.88%)
Aug 28, 2007	44.15	44.42	42.31	42.40	137,362	-1.96(-4.41%)
Aug 27, 2007	43.76	45.10	43.68	44.35	174,387	+0.66(+1.51%)
Aug 24, 2007	42.26	43.77	42.07	43.69	219,783	+1.60(+3.79%)
Aug 23, 2007	43.30	43.67	41.53	42.10	148,327	-0.78(-1.82%)
Aug 22, 2007	42.83	43.67	42.27	42.88	185,002	+0.58(+1.36%)
Aug 21, 2007	43.11	43.29	42.09	42.30	115,228	-0.64(-1.48%)
Aug 20, 2007	42.99	43.14	41.53	42.94	148,961	+0.22(+0.52%)
Aug 17, 2007	44.08	44.99	41.73	42.71	224,247	+0.45(+1.08%)
Aug 16, 2007	41.62	42.33	39.40	42.26	435,861	-0.04(-0.10%)
Aug 15, 2007	43.11	44.47	42.18	42.30	213,725	-0.95(-2.20%)
Aug 14, 2007	44.46	44.46	41.86	43.25	329,192	-1.26(-2.83%)
Aug 13, 2007	46.15	46.37	43.54	44.52	376,835	-1.00(-2.19%)
Aug 10, 2007	42.43	46.53	41.07	45.51	341,747	+2.24(+5.18%)
Aug 09, 2007	42.37	43.44	40.06	43.27	525,693	-0.01(-0.02%)
Aug 08, 2007	44.79	45.10	42.52	43.28	438,632	-0.95(-2.15%)
Aug 07, 2007	44.75	45.61	43.78	44.23	347,319	-0.82(-1.83%)
Aug 06, 2007	43.11	45.37	40.86	45.06	455,642	+2.24(+5.23%)
Aug 03, 2007	43.03	45.45	42.61	42.82	280,832	-2.08(-4.63%)
Aug 02, 2007	45.37	46.31	44.26	44.89	246,378	-0.33(-0.74%)