Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.37	30.97	30.18	30.71	152,474	+0.43(+1.41%)
Mar 30, 2006	30.07	30.52	29.77	30.29	94,711	+0.17(+0.57%)
Mar 29, 2006	29.84	30.51	29.55	30.11	146,043	+0.30(+1.00%)
Mar 28, 2006	30.07	30.35	29.65	29.82	99,317	-0.34(-1.13%)
Mar 27, 2006	30.17	30.58	29.78	30.16	198,658	+0.00(+0.00%)
Mar 24, 2006	30.18	30.72	29.84	30.16	115,393	+0.09(+0.28%)
Mar 23, 2006	29.94	30.73	29.57	30.07	134,535	+0.06(+0.20%)
Mar 22, 2006	29.35	30.21	29.30	30.01	119,574	+0.46(+1.56%)
Mar 21, 2006	29.41	30.33	29.41	29.55	88,589	+0.00(+0.00%)
Mar 20, 2006	29.52	29.78	29.47	29.55	104,965	-0.01(-0.03%)
Mar 17, 2006	29.60	29.94	29.36	29.56	261,319	+0.10(+0.35%)
Mar 16, 2006	29.92	29.94	29.38	29.46	80,449	-0.41(-1.37%)
Mar 15, 2006	29.09	29.88	29.09	29.87	90,678	+0.78(+2.68%)
Mar 14, 2006	28.49	29.15	27.97	29.09	162,746	+0.60(+2.10%)
Mar 13, 2006	29.25	29.40	28.21	28.49	109,836	-0.46(-1.60%)
Mar 10, 2006	27.95	29.00	27.52	28.95	259,696	+0.84(+2.98%)
Mar 09, 2006	29.41	29.45	28.02	28.11	224,237	-1.25(-4.25%)
Mar 08, 2006	30.18	30.44	28.70	29.36	316,011	-0.98(-3.21%)
Mar 07, 2006	30.44	30.80	29.86	30.34	299,628	-0.21(-0.67%)
Mar 06, 2006	30.90	31.14	30.26	30.54	141,626	-0.43(-1.38%)
Mar 03, 2006	30.91	31.39	30.50	30.97	219,252	-0.18(-0.58%)
Mar 02, 2006	30.20	31.29	30.03	31.15	335,225	+0.87(+2.88%)
Mar 01, 2006	30.71	30.76	29.70	30.28	284,302	-0.45(-1.48%)
Feb 28, 2006	32.63	31.44	25.08	30.73	3,140,097	-1.90(-5.82%)
Feb 27, 2006	33.17	33.72	32.56	32.63	169,751	-0.74(-2.23%)
Feb 24, 2006	32.42	33.64	31.75	33.37	278,653	+0.72(+2.20%)
Feb 23, 2006	31.88	32.74	31.43	32.66	259,969	+0.82(+2.58%)
Feb 22, 2006	31.48	32.45	31.48	31.83	272,365	+0.35(+1.11%)
Feb 21, 2006	32.00	32.00	31.04	31.48	249,657	-0.21(-0.65%)
Feb 17, 2006	31.95	31.95	31.47	31.69	145,055	-0.05(-0.16%)
Feb 16, 2006	31.63	32.23	31.52	31.74	141,665	+0.11(+0.35%)
Feb 15, 2006	32.01	32.29	31.32	31.63	141,116	-0.38(-1.20%)
Feb 14, 2006	31.02	32.37	30.64	32.01	144,178	+0.86(+2.75%)
Feb 13, 2006	31.92	32.27	30.88	31.16	105,844	-0.98(-3.06%)
Feb 10, 2006	31.90	32.22	31.15	32.14	94,066	-0.02(-0.05%)
Feb 09, 2006	31.51	32.66	30.14	32.16	176,093	+0.59(+1.87%)
Feb 08, 2006	32.17	32.28	31.18	31.57	140,528	-0.60(-1.86%)
Feb 07, 2006	33.60	33.60	32.12	32.17	165,041	-1.67(-4.93%)
Feb 06, 2006	32.51	33.89	32.46	33.84	174,598	+1.51(+4.69%)
Feb 03, 2006	32.91	33.23	32.10	32.32	152,329	-0.70(-2.12%)
Feb 02, 2006	33.37	33.67	32.64	33.02	197,642	-0.25(-0.75%)
Feb 01, 2006	33.46	33.56	31.59	33.27	396,049	+0.38(+1.14%)
Jan 31, 2006	33.01	33.42	32.66	32.90	278,699	-0.21(-0.65%)
Jan 30, 2006	32.61	33.72	32.27	33.11	241,401	+0.14(+0.42%)
Jan 27, 2006	31.43	33.63	31.16	32.97	407,182	+1.54(+4.90%)
Jan 26, 2006	29.31	31.44	29.13	31.43	391,594	+1.93(+6.52%)
Jan 25, 2006	31.44	31.95	28.93	29.51	395,340	-3.03(-9.31%)
Jan 24, 2006	30.12	32.66	30.11	32.54	384,800	+2.38(+7.89%)
Jan 23, 2006	30.12	30.24	29.29	30.16	120,861	+0.19(+0.63%)
Jan 20, 2006	30.18	30.27	29.71	29.97	133,680	-0.12(-0.40%)
Jan 19, 2006	29.51	30.13	29.29	30.09	100,561	+0.62(+2.09%)
Jan 18, 2006	29.17	29.52	28.79	29.47	122,357	+0.06(+0.20%)
Jan 17, 2006	28.93	29.52	28.52	29.41	121,605	+0.50(+1.72%)
Jan 13, 2006	29.09	29.09	28.66	28.92	77,279	-0.32(-1.08%)
Jan 12, 2006	29.38	29.68	28.87	29.23	117,587	+0.03(+0.09%)
Jan 11, 2006	29.13	29.88	28.68	29.21	138,562	-0.03(-0.12%)
Jan 10, 2006	29.12	29.46	29.01	29.24	151,776	-0.27(-0.90%)
Jan 09, 2006	28.31	29.74	27.39	29.51	417,287	-0.90(-2.95%)
Jan 06, 2006	29.28	30.49	29.01	30.41	249,737	+1.41(+4.87%)
Jan 05, 2006	29.10	29.40	28.95	28.99	78,294	-0.14(-0.47%)
Jan 04, 2006	29.29	29.50	28.96	29.13	155,173	+0.06(+0.22%)