Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	45.69	46.84	44.84	44.94	256,856	-0.59(-1.29%)
Jul 30, 2007	42.67	45.84	42.54	45.53	323,875	+2.87(+6.72%)
Jul 27, 2007	44.85	45.09	42.62	42.66	433,608	-2.92(-6.41%)
Jul 26, 2007	47.38	47.72	44.71	45.58	421,382	-2.26(-4.72%)
Jul 25, 2007	47.21	47.90	46.53	47.84	454,683	+1.14(+2.44%)
Jul 24, 2007	45.67	47.37	44.80	46.69	712,392	-0.88(-1.86%)
Jul 23, 2007	44.17	49.51	42.83	47.58	1,759,847	+6.47(+15.74%)
Jul 20, 2007	42.08	42.21	40.27	41.11	247,098	-1.07(-2.53%)
Jul 19, 2007	42.21	42.68	41.36	42.18	108,696	+0.12(+0.29%)
Jul 18, 2007	42.61	42.61	41.37	42.05	141,608	-0.40(-0.93%)
Jul 17, 2007	42.55	43.28	42.15	42.45	213,552	+0.09(+0.20%)
Jul 16, 2007	41.38	42.48	41.14	42.37	215,435	+1.16(+2.82%)
Jul 13, 2007	41.35	41.58	40.68	41.20	141,978	+0.03(+0.06%)
Jul 12, 2007	40.41	41.58	40.41	41.18	177,368	+0.81(+2.01%)
Jul 11, 2007	40.90	41.26	40.33	40.37	244,811	-0.48(-1.18%)
Jul 10, 2007	41.50	41.58	40.80	40.85	234,469	-0.48(-1.17%)
Jul 09, 2007	40.06	41.70	40.06	41.33	523,366	+2.82(+7.31%)
Jul 06, 2007	39.33	39.42	38.33	38.51	175,804	-0.92(-2.34%)
Jul 05, 2007	38.09	39.68	38.03	39.44	213,160	+1.48(+3.90%)
Jul 03, 2007	37.62	38.01	37.02	37.95	37,656	+0.31(+0.82%)
Jul 02, 2007	36.83	38.09	36.64	37.64	112,459	+1.27(+3.51%)
Jun 29, 2007	37.21	38.11	36.37	36.37	180,170	-0.71(-1.91%)
Jun 28, 2007	37.88	37.95	36.62	37.08	185,168	-0.72(-1.91%)
Jun 27, 2007	36.52	37.94	36.50	37.80	144,498	+1.07(+2.91%)
Jun 26, 2007	37.27	37.47	35.93	36.73	177,188	-0.28(-0.74%)
Jun 25, 2007	36.58	37.27	36.43	37.01	221,993	+0.29(+0.80%)
Jun 22, 2007	37.32	37.42	36.56	36.71	304,319	-0.56(-1.50%)
Jun 21, 2007	36.76	37.33	36.26	37.27	243,414	+0.36(+0.98%)
Jun 20, 2007	38.65	38.97	36.77	36.91	213,599	-1.71(-4.42%)
Jun 19, 2007	38.28	38.97	38.26	38.62	172,620	+0.38(+0.99%)
Jun 18, 2007	38.69	38.76	38.04	38.24	159,386	-0.45(-1.16%)
Jun 15, 2007	37.16	38.76	37.16	38.69	370,547	+1.71(+4.61%)
Jun 14, 2007	37.27	37.54	36.71	36.98	104,942	-0.21(-0.56%)
Jun 13, 2007	36.86	37.27	36.28	37.19	108,424	+0.48(+1.31%)
Jun 12, 2007	36.80	37.38	36.09	36.71	107,263	-0.33(-0.88%)
Jun 11, 2007	36.41	37.43	36.29	37.03	149,241	+0.55(+1.51%)
Jun 08, 2007	36.65	36.82	35.66	36.48	125,877	-0.18(-0.49%)
Jun 07, 2007	36.35	37.08	36.34	36.66	157,560	+0.22(+0.61%)
Jun 06, 2007	36.84	37.11	36.27	36.44	106,313	-0.70(-1.88%)
Jun 05, 2007	37.16	37.77	36.83	37.14	144,028	-0.24(-0.65%)
Jun 04, 2007	37.50	37.61	36.84	37.38	79,616	-0.08(-0.21%)
Jun 01, 2007	37.42	37.91	37.13	37.45	204,543	+0.34(+0.90%)
May 31, 2007	37.18	37.60	36.74	37.12	141,553	-0.04(-0.12%)
May 30, 2007	35.94	37.20	35.48	37.16	153,643	+1.36(+3.80%)
May 29, 2007	35.96	36.16	35.55	35.80	97,939	-0.10(-0.29%)
May 25, 2007	35.38	36.01	35.26	35.90	85,924	+0.59(+1.66%)
May 24, 2007	36.04	36.35	34.78	35.32	102,062	-0.80(-2.22%)
May 23, 2007	36.65	37.04	35.94	36.12	109,322	-0.30(-0.83%)
May 22, 2007	37.04	37.19	35.96	36.42	116,632	-0.62(-1.67%)
May 21, 2007	36.47	37.17	36.44	37.04	234,914	+0.66(+1.82%)
May 18, 2007	35.15	36.61	35.12	36.38	267,303	+1.26(+3.58%)
May 17, 2007	34.67	35.32	34.00	35.12	238,041	+0.43(+1.24%)
May 16, 2007	34.72	35.43	33.97	34.69	258,933	+0.01(+0.03%)
May 15, 2007	34.91	35.92	34.60	34.68	153,042	-0.34(-0.96%)
May 14, 2007	35.84	35.90	34.66	35.02	186,836	-0.92(-2.56%)
May 11, 2007	35.76	36.15	35.34	35.94	78,975	+0.52(+1.46%)
May 10, 2007	35.74	36.18	35.07	35.42	165,734	-0.48(-1.34%)
May 09, 2007	34.68	36.01	34.60	35.90	209,590	+0.98(+2.81%)
May 08, 2007	35.34	35.38	34.53	34.92	184,356	-0.53(-1.48%)
May 07, 2007	35.76	35.97	35.42	35.45	206,044	-0.24(-0.68%)
May 04, 2007	35.59	35.84	35.52	35.69	213,592	+0.16(+0.46%)
May 03, 2007	35.73	36.34	35.53	35.53	220,596	-0.15(-0.41%)
May 02, 2007	35.09	36.09	34.62	35.67	179,037	+0.53(+1.52%)