Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.62	33.62	32.78	33.39	272,983	-0.14(-0.41%)
May 29, 2008	33.14	33.96	32.67	33.53	295,970	+0.36(+1.09%)
May 28, 2008	33.20	33.35	32.72	33.17	344,859	+0.09(+0.26%)
May 27, 2008	32.40	33.16	31.78	33.08	115,590	+0.80(+2.47%)
May 26, 2008	33.20	33.21	31.77	32.29	221,650	+0.00(+0.00%)
May 23, 2008	33.20	33.21	31.77	32.29	221,650	-1.21(-3.61%)
May 22, 2008	33.62	34.16	32.96	33.50	292,576	-0.07(-0.20%)
May 21, 2008	34.03	35.66	33.38	33.56	511,979	-0.36(-1.06%)
May 20, 2008	34.10	34.33	33.14	33.93	416,068	-0.30(-0.88%)
May 19, 2008	34.17	35.22	34.04	34.23	333,207	+0.12(+0.35%)
May 16, 2008	34.65	34.93	33.58	34.11	145,905	-0.27(-0.77%)
May 15, 2008	33.75	34.47	33.75	34.37	126,231	+0.58(+1.70%)
May 14, 2008	34.76	34.76	33.74	33.80	180,414	-0.96(-2.77%)
May 13, 2008	33.20	35.38	32.70	34.76	343,327	+1.64(+4.95%)
May 12, 2008	33.26	33.47	32.61	33.12	236,737	-0.06(-0.18%)
May 09, 2008	32.96	33.42	32.33	33.18	146,882	-0.03(-0.10%)
May 08, 2008	32.51	33.47	32.32	33.21	212,086	+0.72(+2.22%)
May 07, 2008	32.53	33.25	32.12	32.49	322,490	+0.04(+0.13%)
May 06, 2008	32.13	32.88	31.77	32.45	162,559	+0.06(+0.19%)
May 05, 2008	31.94	32.86	31.94	32.39	158,646	+0.41(+1.29%)
May 02, 2008	32.34	32.83	31.85	31.98	156,668	-0.35(-1.09%)
May 01, 2008	31.43	32.53	31.11	32.33	261,041	+0.88(+2.78%)
Apr 30, 2008	30.61	32.31	30.61	31.45	459,334	+0.62(+2.00%)
Apr 29, 2008	31.83	31.83	30.14	30.84	458,637	-0.96(-3.02%)
Apr 28, 2008	30.48	32.18	29.92	31.80	485,718	+1.33(+4.37%)
Apr 25, 2008	31.38	31.87	30.05	30.47	322,259	-0.88(-2.79%)
Apr 24, 2008	30.93	31.37	29.71	31.34	513,689	+0.49(+1.59%)
Apr 23, 2008	31.61	32.19	29.94	30.85	851,900	-0.56(-1.78%)
Apr 22, 2008	35.08	35.08	30.57	31.41	1,225,528	-4.38(-12.23%)
Apr 21, 2008	35.74	36.37	35.03	35.79	317,386	-0.03(-0.10%)
Apr 18, 2008	35.12	35.99	33.63	35.82	241,387	+1.63(+4.77%)
Apr 17, 2008	33.75	34.46	33.32	34.19	192,359	-0.09(-0.25%)
Apr 16, 2008	32.72	35.60	32.60	34.28	581,524	+1.73(+5.33%)
Apr 15, 2008	32.04	32.68	31.66	32.54	137,335	+0.66(+2.07%)
Apr 14, 2008	32.48	32.53	31.79	31.88	136,573	-0.67(-2.06%)
Apr 11, 2008	32.50	32.72	31.85	32.55	446,758	-0.67(-2.01%)
Apr 10, 2008	33.02	33.63	32.51	33.22	266,089	+0.27(+0.81%)
Apr 09, 2008	33.20	33.36	32.26	32.96	283,180	-0.07(-0.21%)
Apr 08, 2008	33.04	33.44	32.53	33.02	176,541	-0.31(-0.93%)
Apr 07, 2008	34.82	35.02	33.28	33.33	189,660	-1.18(-3.41%)
Apr 04, 2008	34.47	34.90	34.00	34.51	179,406	+0.21(+0.63%)
Apr 03, 2008	33.13	34.71	33.02	34.29	244,646	+0.82(+2.44%)
Apr 02, 2008	33.47	34.46	33.09	33.48	298,825	-0.10(-0.31%)
Apr 01, 2008	33.85	34.15	33.16	33.58	262,397	+0.32(+0.95%)
Mar 31, 2008	32.78	33.47	32.14	33.26	386,374	+0.36(+1.10%)
Mar 28, 2008	33.02	33.63	32.79	32.90	303,100	+0.24(+0.74%)
Mar 27, 2008	33.12	33.73	32.62	32.66	287,177	-0.35(-1.07%)
Mar 26, 2008	32.87	33.13	32.33	33.02	170,813	+0.30(+0.92%)
Mar 25, 2008	32.41	32.86	31.51	32.72	280,314	+0.24(+0.74%)
Mar 24, 2008	30.96	32.47	30.89	32.47	450,768	+1.70(+5.52%)
Mar 21, 2008	29.62	30.94	29.09	30.78	682,079	+0.00(+0.00%)
Mar 20, 2008	29.62	30.94	29.09	30.78	682,079	+1.52(+5.19%)
Mar 19, 2008	29.69	30.28	29.05	29.26	314,823	-0.35(-1.19%)
Mar 18, 2008	29.24	30.19	28.35	29.61	536,758	+0.91(+3.17%)
Mar 17, 2008	28.58	29.74	27.81	28.70	347,041	-0.70(-2.39%)
Mar 14, 2008	30.79	31.19	28.96	29.40	461,341	-1.05(-3.44%)
Mar 13, 2008	28.54	30.97	28.15	30.45	480,465	+1.53(+5.28%)
Mar 12, 2008	28.84	30.11	28.38	28.92	333,719	+0.17(+0.60%)
Mar 11, 2008	28.09	28.86	27.40	28.75	402,487	+1.63(+6.01%)
Mar 10, 2008	29.04	29.09	27.10	27.12	359,915	-1.88(-6.48%)
Mar 07, 2008	29.57	29.76	28.61	29.00	266,419	-0.94(-3.15%)
Mar 06, 2008	31.18	31.63	29.87	29.94	280,109	-1.30(-4.15%)
Mar 05, 2008	31.51	31.93	31.14	31.24	348,388	-0.48(-1.51%)
Mar 04, 2008	31.99	31.99	31.21	31.72	311,084	-0.40(-1.26%)