Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	33.09	33.67	31.93	32.23	163,526	-0.28(-0.87%)
Nov 29, 2007	32.66	32.90	32.35	32.52	152,946	-0.21(-0.66%)
Nov 28, 2007	30.96	32.95	30.96	32.73	219,326	+2.18(+7.13%)
Nov 27, 2007	31.14	31.42	30.01	30.55	181,600	-0.55(-1.77%)
Nov 26, 2007	31.50	32.11	31.01	31.10	186,243	-0.42(-1.33%)
Nov 23, 2007	31.08	31.67	30.90	31.52	55,071	+0.63(+2.03%)
Nov 21, 2007	30.28	31.42	30.23	30.90	259,159	+0.01(+0.03%)
Nov 20, 2007	30.61	31.15	30.04	30.89	252,017	+0.24(+0.78%)
Nov 19, 2007	31.70	32.11	30.47	30.65	257,382	-1.47(-4.57%)
Nov 16, 2007	32.48	32.83	31.72	32.11	276,905	-0.21(-0.64%)
Nov 15, 2007	32.01	33.16	32.01	32.32	293,520	+0.03(+0.08%)
Nov 14, 2007	33.59	33.89	31.81	32.29	311,847	-1.08(-3.24%)
Nov 13, 2007	33.46	34.17	31.93	33.38	335,886	+0.25(+0.75%)
Nov 12, 2007	33.34	35.12	32.84	33.13	430,653	-0.33(-1.00%)
Nov 09, 2007	33.71	34.29	33.25	33.46	370,738	-0.73(-2.13%)
Nov 08, 2007	34.89	35.76	33.20	34.19	348,995	-0.45(-1.31%)
Nov 07, 2007	35.44	36.48	34.65	34.65	296,676	-1.24(-3.44%)
Nov 06, 2007	36.49	36.49	35.04	35.88	281,253	-0.50(-1.37%)
Nov 05, 2007	36.41	36.95	35.92	36.38	230,577	-0.45(-1.23%)
Nov 02, 2007	38.20	38.74	36.39	36.83	200,016	-0.98(-2.59%)
Nov 01, 2007	38.53	38.80	37.32	37.81	472,581	-1.08(-2.78%)
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%)