Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	28.88	29.12	28.32	28.54	158,358	-1.08(-3.65%)
Oct 28, 2011	29.66	30.04	29.45	29.62	269,583	-0.16(-0.55%)
Oct 27, 2011	27.47	30.62	27.47	29.78	295,915	+2.32(+8.44%)
Oct 26, 2011	27.74	27.87	26.32	27.46	239,915	+0.26(+0.95%)
Oct 25, 2011	28.86	29.69	27.03	27.21	208,372	-2.49(-8.38%)
Oct 24, 2011	28.69	29.76	28.60	29.69	175,729	+1.21(+4.25%)
Oct 21, 2011	27.67	28.55	27.45	28.48	143,256	+1.41(+5.20%)
Oct 20, 2011	27.89	27.89	26.24	27.08	145,720	-0.82(-2.95%)
Oct 19, 2011	28.71	29.09	27.63	27.90	159,218	-1.12(-3.85%)
Oct 18, 2011	27.98	29.48	27.64	29.02	105,558	+1.15(+4.13%)
Oct 17, 2011	29.22	29.22	27.77	27.87	89,127	-1.69(-5.72%)
Oct 14, 2011	28.47	29.65	28.42	29.56	90,110	+1.49(+5.32%)
Oct 13, 2011	27.71	28.29	27.71	28.06	97,930	+0.12(+0.43%)
Oct 12, 2011	27.65	28.16	27.39	27.94	91,053	+0.58(+2.10%)
Oct 11, 2011	26.91	27.57	26.36	27.37	116,827	+0.12(+0.44%)
Oct 10, 2011	26.22	27.29	26.11	27.25	84,035	+1.67(+6.54%)
Oct 07, 2011	26.42	26.52	25.10	25.57	110,448	-0.83(-3.15%)
Oct 06, 2011	26.18	26.48	25.71	26.41	195,399	+0.45(+1.75%)
Oct 05, 2011	25.74	26.36	25.30	25.95	88,241	+0.18(+0.70%)
Oct 04, 2011	22.95	25.89	22.77	25.77	162,933	+2.54(+10.93%)
Oct 03, 2011	24.94	25.51	23.20	23.23	151,175	-1.90(-7.55%)
Sep 30, 2011	25.62	26.30	25.06	25.13	122,665	-1.11(-4.22%)
Sep 29, 2011	26.10	26.50	25.22	26.24	82,553	+0.94(+3.73%)
Sep 28, 2011	27.07	27.30	25.29	25.29	106,051	-1.86(-6.86%)
Sep 27, 2011	26.77	27.30	26.21	27.15	279,887	+1.07(+4.11%)
Sep 26, 2011	26.32	26.32	25.23	26.08	96,024	+0.05(+0.20%)
Sep 23, 2011	25.94	26.20	25.66	26.03	172,330	+0.10(+0.40%)
Sep 22, 2011	26.09	27.25	25.76	25.93	266,713	-1.24(-4.58%)
Sep 21, 2011	27.85	28.15	27.09	27.17	130,722	-0.75(-2.67%)
Sep 20, 2011	28.65	29.00	27.90	27.92	103,226	-0.66(-2.31%)
Sep 19, 2011	28.71	28.87	27.99	28.58	59,296	-0.85(-2.89%)
Sep 16, 2011	29.59	29.87	29.21	29.43	174,941	+0.09(+0.29%)
Sep 15, 2011	29.14	29.38	28.54	29.34	87,847	+0.59(+2.06%)
Sep 14, 2011	28.47	29.27	27.65	28.75	90,973	+0.60(+2.13%)
Sep 13, 2011	27.21	28.27	27.03	28.15	100,304	+1.04(+3.83%)
Sep 12, 2011	27.34	28.28	26.66	27.11	243,272	-0.82(-2.95%)
Sep 09, 2011	29.10	29.20	27.69	27.93	156,209	-1.53(-5.18%)
Sep 08, 2011	29.56	30.47	29.03	29.46	216,390	+0.25(+0.85%)
Sep 07, 2011	27.93	29.23	27.43	29.21	144,852	+1.70(+6.18%)
Sep 06, 2011	26.41	27.57	26.24	27.51	122,706	+0.34(+1.26%)
Sep 02, 2011	27.81	28.12	26.92	27.17	96,336	-1.34(-4.70%)
Sep 01, 2011	29.76	30.23	28.18	28.51	115,024	-1.19(-4.02%)
Aug 31, 2011	29.89	30.48	29.30	29.70	113,966	+0.14(+0.46%)
Aug 30, 2011	28.93	29.84	28.38	29.57	95,433	+0.45(+1.56%)
Aug 29, 2011	27.77	29.14	27.71	29.11	159,422	+1.84(+6.73%)
Aug 26, 2011	25.84	27.38	25.57	27.27	80,613	+1.09(+4.16%)
Aug 25, 2011	27.63	27.72	26.10	26.18	95,768	-1.21(-4.42%)
Aug 24, 2011	26.48	27.46	26.14	27.39	67,781	+0.82(+3.10%)
Aug 23, 2011	25.27	26.63	24.61	26.57	145,507	+1.48(+5.88%)
Aug 22, 2011	25.71	25.71	24.34	25.09	281,163	+0.16(+0.65%)
Aug 19, 2011	24.44	26.54	24.38	24.93	288,423	-0.05(-0.21%)
Aug 18, 2011	26.53	26.72	24.81	24.98	213,903	-2.45(-8.92%)
Aug 17, 2011	27.75	28.06	27.21	27.43	163,225	-0.22(-0.81%)
Aug 16, 2011	27.84	27.92	27.20	27.65	222,152	-0.27(-0.98%)
Aug 15, 2011	27.38	27.93	27.10	27.93	107,572	+0.76(+2.81%)
Aug 12, 2011	26.91	27.29	26.22	27.16	87,222	+0.52(+1.97%)
Aug 11, 2011	25.23	26.93	25.15	26.64	146,552	+1.54(+6.16%)
Aug 10, 2011	26.04	26.54	24.98	25.09	156,015	-1.86(-6.91%)
Aug 09, 2011	25.94	27.63	24.20	26.96	238,370	+2.20(+8.87%)
Aug 08, 2011	26.60	27.63	24.75	24.76	208,104	-2.89(-10.46%)
Aug 05, 2011	28.26	28.76	26.68	27.65	166,928	-0.22(-0.80%)
Aug 04, 2011	29.63	30.10	27.87	27.87	173,260	-2.18(-7.25%)
Aug 03, 2011	30.36	30.42	29.00	30.05	318,554	-0.27(-0.88%)
Aug 02, 2011	31.81	32.23	30.32	30.32	166,318	-1.69(-5.28%)