Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	43.50	44.69	42.95	43.58	121,739	+0.78(+1.83%)
Aug 30, 2007	42.85	43.58	42.40	42.79	91,461	-0.57(-1.31%)
Aug 29, 2007	42.89	43.60	42.60	43.36	145,411	+0.80(+1.88%)
Aug 28, 2007	44.32	44.59	42.47	42.56	136,835	-1.96(-4.41%)
Aug 27, 2007	43.93	45.27	43.85	44.52	173,718	+0.66(+1.51%)
Aug 24, 2007	42.42	43.94	42.23	43.86	218,940	+1.60(+3.79%)
Aug 23, 2007	43.46	43.84	41.69	42.26	147,758	-0.78(-1.82%)
Aug 22, 2007	43.00	43.83	42.43	43.04	184,292	+0.58(+1.36%)
Aug 21, 2007	43.27	43.46	42.25	42.46	114,786	-0.64(-1.48%)
Aug 20, 2007	43.15	43.31	41.69	43.10	148,389	+0.22(+0.52%)
Aug 17, 2007	44.25	45.16	41.89	42.88	223,387	+0.46(+1.08%)
Aug 16, 2007	41.78	42.49	39.55	42.42	434,190	-0.04(-0.10%)
Aug 15, 2007	43.27	44.64	42.34	42.46	212,906	-0.96(-2.20%)
Aug 14, 2007	44.63	44.63	42.02	43.42	327,930	-1.27(-2.83%)
Aug 13, 2007	46.32	46.55	43.70	44.69	375,391	-1.00(-2.19%)
Aug 10, 2007	42.59	46.71	41.23	45.69	340,437	+2.25(+5.18%)
Aug 09, 2007	42.53	43.61	40.22	43.44	523,677	-0.01(-0.02%)
Aug 08, 2007	44.96	45.27	42.69	43.45	436,950	-0.96(-2.15%)
Aug 07, 2007	44.92	45.78	43.95	44.40	345,988	-0.83(-1.83%)
Aug 06, 2007	43.27	45.55	41.02	45.23	453,895	+2.25(+5.23%)
Aug 03, 2007	43.20	45.63	42.77	42.98	279,755	-2.08(-4.63%)
Aug 02, 2007	45.54	46.49	44.43	45.07	245,433	-0.34(-0.74%)
Aug 01, 2007	44.67	46.20	44.33	45.40	413,667	+0.46(+1.02%)
Jul 31, 2007	45.70	46.85	44.84	44.95	256,828	-0.59(-1.29%)
Jul 30, 2007	42.67	45.84	42.54	45.53	323,840	+2.87(+6.72%)
Jul 27, 2007	44.85	45.09	42.63	42.66	433,561	-2.92(-6.41%)
Jul 26, 2007	47.38	47.73	44.71	45.58	421,336	-2.26(-4.72%)
Jul 25, 2007	47.21	47.90	46.53	47.84	454,634	+1.14(+2.44%)
Jul 24, 2007	45.68	47.38	44.81	46.70	712,315	-0.88(-1.86%)
Jul 23, 2007	44.18	49.51	42.83	47.58	1,759,656	+6.47(+15.74%)
Jul 20, 2007	42.09	42.21	40.28	41.11	247,071	-1.07(-2.53%)
Jul 19, 2007	42.21	42.69	41.36	42.18	108,684	+0.12(+0.29%)
Jul 18, 2007	42.62	42.62	41.38	42.06	141,592	-0.40(-0.93%)
Jul 17, 2007	42.56	43.28	42.16	42.46	213,529	+0.09(+0.20%)
Jul 16, 2007	41.39	42.48	41.15	42.37	215,412	+1.16(+2.82%)
Jul 13, 2007	41.35	41.59	40.68	41.21	141,962	+0.03(+0.06%)
Jul 12, 2007	40.41	41.59	40.41	41.18	177,349	+0.81(+2.01%)
Jul 11, 2007	40.91	41.27	40.34	40.37	244,784	-0.48(-1.18%)
Jul 10, 2007	41.51	41.59	40.80	40.85	234,443	-0.48(-1.17%)
Jul 09, 2007	40.07	41.71	40.07	41.34	523,309	+2.82(+7.31%)
Jul 06, 2007	39.34	39.42	38.34	38.52	175,785	-0.92(-2.34%)
Jul 05, 2007	38.10	39.68	38.04	39.44	213,137	+1.48(+3.90%)
Jul 03, 2007	37.62	38.01	37.03	37.96	37,652	+0.31(+0.82%)
Jul 02, 2007	36.83	38.10	36.64	37.65	112,447	+1.28(+3.51%)
Jun 29, 2007	37.22	38.11	36.37	36.37	180,151	-0.71(-1.91%)
Jun 28, 2007	37.88	37.95	36.62	37.08	185,148	-0.72(-1.91%)
Jun 27, 2007	36.52	37.94	36.50	37.80	144,482	+1.07(+2.91%)
Jun 26, 2007	37.28	37.48	35.93	36.74	177,169	-0.28(-0.74%)
Jun 25, 2007	36.58	37.28	36.43	37.01	221,969	+0.29(+0.80%)
Jun 22, 2007	37.32	37.42	36.56	36.72	304,286	-0.56(-1.50%)
Jun 21, 2007	36.76	37.34	36.26	37.28	243,388	+0.36(+0.98%)
Jun 20, 2007	38.66	38.98	36.78	36.92	213,575	-1.71(-4.42%)
Jun 19, 2007	38.29	38.98	38.27	38.62	172,601	+0.38(+0.99%)
Jun 18, 2007	38.69	38.77	38.04	38.24	159,369	-0.45(-1.16%)
Jun 15, 2007	37.17	38.77	37.17	38.69	370,507	+1.71(+4.61%)
Jun 14, 2007	37.28	37.55	36.71	36.99	104,930	-0.21(-0.56%)
Jun 13, 2007	36.86	37.28	36.29	37.19	108,412	+0.48(+1.31%)
Jun 12, 2007	36.80	37.38	36.09	36.71	107,252	-0.33(-0.88%)
Jun 11, 2007	36.42	37.43	36.30	37.04	149,225	+0.55(+1.51%)
Jun 08, 2007	36.66	36.82	35.67	36.49	125,863	-0.18(-0.49%)
Jun 07, 2007	36.36	37.09	36.34	36.67	157,543	+0.22(+0.61%)
Jun 06, 2007	36.85	37.11	36.27	36.44	106,301	-0.70(-1.88%)
Jun 05, 2007	37.17	37.78	36.83	37.14	144,012	-0.24(-0.65%)
Jun 04, 2007	37.50	37.61	36.85	37.38	79,608	-0.08(-0.21%)