Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.36	32.01	31.34	31.54	98,326	-0.12(-0.37%)
May 30, 2013	31.37	31.87	31.37	31.66	53,985	+0.07(+0.23%)
May 29, 2013	31.33	31.79	31.19	31.58	20,496	-0.11(-0.34%)
May 28, 2013	31.41	31.93	31.25	31.69	64,763	+0.82(+2.66%)
May 24, 2013	30.66	30.91	30.04	30.87	0	-0.12(-0.40%)
May 23, 2013	30.66	31.18	30.49	30.99	0	+0.06(+0.20%)
May 22, 2013	31.65	31.80	30.74	30.93	0	-0.74(-2.34%)
May 21, 2013	31.68	31.90	31.47	31.67	0	-0.02(-0.06%)
May 20, 2013	30.75	31.98	30.58	31.69	0	+0.80(+2.60%)
May 17, 2013	30.60	31.16	30.41	30.89	0	+0.30(+0.99%)
May 16, 2013	31.25	31.25	30.56	30.58	142,261	-0.67(-2.14%)
May 15, 2013	31.03	31.43	31.03	31.25	0	+0.12(+0.40%)
May 13, 2013	31.06	31.30	30.93	31.13	0	-0.05(-0.17%)
May 10, 2013	31.14	31.35	30.99	31.18	0	+0.01(+0.03%)
May 09, 2013	31.44	31.47	31.00	31.17	0	-0.21(-0.68%)
May 08, 2013	31.16	31.39	31.03	31.39	0	+0.09(+0.28%)
May 07, 2013	31.10	31.52	30.90	31.30	0	+0.27(+0.86%)
May 06, 2013	30.41	31.09	30.35	31.03	0	+0.49(+1.60%)
May 03, 2013	29.70	30.70	29.70	30.54	0	+1.34(+4.60%)
May 02, 2013	28.37	29.38	28.14	29.20	0	+1.06(+3.77%)
May 01, 2013	29.39	29.42	28.09	28.14	187,465	-1.10(-3.75%)
Apr 30, 2013	29.12	29.68	28.91	29.23	0	-0.04(-0.12%)
Apr 29, 2013	29.12	29.65	29.07	29.27	95,895	+0.36(+1.23%)
Apr 26, 2013	29.22	29.22	28.72	28.91	67,031	-0.38(-1.31%)
Apr 25, 2013	29.63	29.65	29.21	29.29	90,064	+0.25(+0.86%)
Apr 24, 2013	28.26	29.18	28.07	29.05	272,127	+0.54(+1.91%)
Apr 23, 2013	28.55	29.02	28.09	28.50	220,377	+0.31(+1.11%)
Apr 22, 2013	28.22	28.22	27.49	28.19	91,040	+0.09(+0.32%)
Apr 19, 2013	28.05	28.62	27.90	28.10	58,184	+0.09(+0.32%)
Apr 18, 2013	28.49	28.66	27.82	28.01	86,215	-0.35(-1.22%)
Apr 17, 2013	29.41	29.43	28.32	28.36	132,657	-1.31(-4.41%)
Apr 16, 2013	29.32	29.71	29.13	29.67	45,260	+0.65(+2.24%)
Apr 15, 2013	30.43	30.62	28.87	29.02	117,545	-1.66(-5.40%)
Apr 12, 2013	30.76	30.76	30.40	30.68	34,666	-0.24(-0.78%)
Apr 11, 2013	30.64	31.04	30.54	30.92	38,327	+0.05(+0.17%)
Apr 10, 2013	30.10	30.99	30.10	30.86	64,899	+0.81(+2.70%)
Apr 09, 2013	29.88	30.30	29.61	30.05	86,456	+0.03(+0.09%)
Apr 08, 2013	30.08	30.31	29.69	30.02	42,934	+0.11(+0.36%)
Apr 05, 2013	29.59	29.97	29.38	29.92	72,406	-0.24(-0.80%)
Apr 04, 2013	29.96	30.18	29.79	30.16	58,337	+0.28(+0.92%)
Apr 03, 2013	30.68	30.69	29.83	29.88	117,205	-0.78(-2.56%)
Apr 02, 2013	31.33	31.33	30.53	30.67	65,816	-0.44(-1.40%)
Apr 01, 2013	31.00	31.41	30.45	31.10	88,792	+0.00(+0.00%)
Mar 28, 2013	31.49	31.73	31.07	31.10	93,997	-0.32(-1.02%)
Mar 27, 2013	31.29	31.70	31.08	31.42	93,832	-0.04(-0.11%)
Mar 26, 2013	31.58	31.88	31.23	31.46	47,064	+0.14(+0.46%)
Mar 25, 2013	31.92	32.27	31.00	31.32	78,289	-0.61(-1.90%)
Mar 22, 2013	31.77	32.13	31.77	31.92	54,981	+0.25(+0.79%)
Mar 21, 2013	31.93	32.24	31.41	31.67	65,166	-0.65(-2.01%)
Mar 20, 2013	32.50	32.62	31.66	32.32	72,190	-0.30(-0.93%)
Mar 19, 2013	32.74	32.90	32.35	32.62	43,832	-0.12(-0.35%)
Mar 18, 2013	31.89	32.92	31.89	32.74	37,730	+0.37(+1.16%)
Mar 15, 2013	32.61	32.62	31.98	32.37	119,421	-0.18(-0.55%)
Mar 14, 2013	32.11	32.56	32.09	32.54	36,789	+0.45(+1.39%)
Mar 13, 2013	32.04	32.14	31.74	32.10	46,104	+0.17(+0.53%)
Mar 12, 2013	32.05	32.45	31.86	31.93	39,197	-0.26(-0.80%)
Mar 11, 2013	32.23	32.49	32.10	32.19	33,827	-0.08(-0.25%)
Mar 08, 2013	32.28	32.31	31.89	32.27	45,758	+0.36(+1.14%)
Mar 07, 2013	31.56	32.21	30.86	31.90	58,556	+0.28(+0.87%)
Mar 06, 2013	31.99	32.06	31.22	31.63	65,548	-0.28(-0.87%)
Mar 05, 2013	31.44	32.35	31.44	31.90	78,723	+0.69(+2.20%)
Mar 04, 2013	31.33	31.49	30.93	31.22	92,789	-0.30(-0.96%)