Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	37.08	37.97	36.23	36.23	180,844	-0.70(-1.91%)
Jun 28, 2007	37.74	37.80	36.48	36.94	185,860	-0.72(-1.91%)
Jun 27, 2007	36.38	37.80	36.36	37.66	145,039	+1.06(+2.91%)
Jun 26, 2007	37.14	37.33	35.80	36.59	177,851	-0.27(-0.74%)
Jun 25, 2007	36.44	37.14	36.29	36.87	222,823	+0.29(+0.80%)
Jun 22, 2007	37.18	37.28	36.42	36.58	305,457	-0.56(-1.50%)
Jun 21, 2007	36.62	37.20	36.12	37.14	244,325	+0.36(+0.98%)
Jun 20, 2007	38.51	38.83	36.64	36.77	214,397	-1.70(-4.42%)
Jun 19, 2007	38.14	38.83	38.12	38.47	173,266	+0.38(+0.99%)
Jun 18, 2007	38.54	38.62	37.90	38.10	159,982	-0.45(-1.16%)
Jun 15, 2007	37.02	38.62	37.02	38.54	371,933	+1.70(+4.61%)
Jun 14, 2007	37.14	37.40	36.57	36.84	105,334	-0.21(-0.56%)
Jun 13, 2007	36.72	37.14	36.15	37.05	108,830	+0.48(+1.31%)
Jun 12, 2007	36.66	37.24	35.95	36.57	107,665	-0.33(-0.88%)
Jun 11, 2007	36.28	37.29	36.16	36.89	149,800	+0.55(+1.51%)
Jun 08, 2007	36.52	36.68	35.53	36.35	126,347	-0.18(-0.49%)
Jun 07, 2007	36.22	36.95	36.20	36.53	158,149	+0.22(+0.61%)
Jun 06, 2007	36.71	36.97	36.13	36.30	106,710	-0.70(-1.88%)
Jun 05, 2007	37.02	37.63	36.69	37.00	144,567	-0.24(-0.65%)
Jun 04, 2007	37.36	37.47	36.71	37.24	79,914	-0.08(-0.21%)
Jun 01, 2007	37.28	37.77	36.99	37.32	205,308	+0.33(+0.91%)
May 31, 2007	37.04	37.46	36.60	36.98	142,082	-0.04(-0.12%)
May 30, 2007	35.80	37.06	35.35	37.02	154,218	+1.36(+3.80%)
May 29, 2007	35.83	36.03	35.42	35.67	98,306	-0.10(-0.29%)
May 25, 2007	35.25	35.87	35.13	35.77	86,246	+0.58(+1.66%)
May 24, 2007	35.91	36.22	34.65	35.19	102,443	-0.80(-2.22%)
May 23, 2007	36.52	36.90	35.80	35.99	109,730	-0.30(-0.83%)
May 22, 2007	36.90	37.05	35.82	36.29	117,068	-0.62(-1.67%)
May 21, 2007	36.34	37.03	36.30	36.90	235,793	+0.66(+1.82%)
May 18, 2007	35.02	36.47	34.99	36.24	268,302	+1.25(+3.58%)
May 17, 2007	34.54	35.19	33.87	34.99	238,931	+0.43(+1.24%)
May 16, 2007	34.59	35.30	33.84	34.56	259,901	+0.01(+0.02%)
May 15, 2007	34.78	35.79	34.47	34.55	153,614	-0.33(-0.96%)
May 14, 2007	35.71	35.76	34.53	34.89	187,535	-0.92(-2.56%)
May 11, 2007	35.62	36.02	35.20	35.80	79,271	+0.51(+1.46%)
May 10, 2007	35.61	36.05	34.94	35.29	166,354	-0.48(-1.34%)
May 09, 2007	34.55	35.87	34.47	35.77	210,374	+0.98(+2.81%)
May 08, 2007	35.20	35.25	34.41	34.79	185,046	-0.52(-1.48%)
May 07, 2007	35.62	35.84	35.29	35.32	206,814	-0.24(-0.68%)
May 04, 2007	35.46	35.71	35.38	35.56	214,390	+0.16(+0.46%)
May 03, 2007	35.60	36.21	35.39	35.39	221,421	-0.15(-0.41%)
May 02, 2007	34.96	35.96	34.49	35.54	179,707	+0.53(+1.52%)
May 01, 2007	34.90	35.12	33.85	35.01	229,432	+0.08(+0.22%)
Apr 30, 2007	35.87	36.17	34.89	34.93	235,673	-0.98(-2.72%)
Apr 27, 2007	36.23	36.52	35.48	35.91	175,233	-0.71(-1.95%)
Apr 26, 2007	35.91	36.68	35.71	36.62	191,178	+0.63(+1.74%)
Apr 25, 2007	35.77	36.55	35.72	35.99	322,721	+0.37(+1.04%)
Apr 24, 2007	36.15	36.90	35.17	35.62	268,384	-1.00(-2.74%)
Apr 23, 2007	36.83	37.97	36.53	36.63	244,792	-0.06(-0.16%)
Apr 20, 2007	36.95	37.24	36.47	36.69	181,528	+0.20(+0.54%)
Apr 19, 2007	36.88	37.00	36.06	36.49	189,514	-0.55(-1.48%)
Apr 18, 2007	37.26	37.59	36.81	37.04	105,941	-0.32(-0.85%)
Apr 17, 2007	37.22	37.56	36.90	37.36	191,724	+0.24(+0.65%)
Apr 16, 2007	36.69	37.26	36.66	37.12	181,365	+0.47(+1.29%)
Apr 13, 2007	36.08	36.81	35.74	36.65	407,635	+0.78(+2.18%)
Apr 12, 2007	35.14	36.23	34.72	35.86	495,186	+0.54(+1.53%)
Apr 11, 2007	36.11	36.38	35.32	35.32	187,366	-0.78(-2.16%)
Apr 10, 2007	35.83	36.43	35.77	36.11	97,927	+0.13(+0.36%)
Apr 09, 2007	36.05	36.38	35.76	35.98	140,220	+0.17(+0.48%)
Apr 05, 2007	35.74	36.22	35.50	35.80	114,486	+0.09(+0.24%)
Apr 04, 2007	35.56	36.22	35.40	35.72	220,897	+0.22(+0.63%)
Apr 03, 2007	34.80	35.86	34.75	35.50	216,490	+0.79(+2.28%)