Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.16	22.24	21.72	21.75	164,790	-0.46(-2.06%)
Sep 28, 2006	22.49	22.63	21.93	22.21	185,594	-0.16(-0.73%)
Sep 27, 2006	22.29	22.60	22.11	22.37	130,834	-0.13(-0.57%)
Sep 26, 2006	22.35	22.73	22.18	22.50	176,656	+0.33(+1.48%)
Sep 25, 2006	22.03	22.76	21.50	22.17	256,704	+0.11(+0.51%)
Sep 22, 2006	22.29	22.30	21.47	22.06	182,542	-0.41(-1.84%)
Sep 21, 2006	23.03	23.24	22.24	22.47	430,073	-0.59(-2.54%)
Sep 20, 2006	23.35	23.87	22.52	23.06	313,824	-0.23(-1.00%)
Sep 19, 2006	21.66	23.48	21.54	23.29	782,738	+1.66(+7.69%)
Sep 18, 2006	21.51	22.35	21.30	21.63	481,437	+0.12(+0.56%)
Sep 15, 2006	20.75	21.54	20.75	21.51	373,106	+0.91(+4.43%)
Sep 14, 2006	20.76	21.29	20.49	20.60	206,925	-0.29(-1.40%)
Sep 13, 2006	20.07	20.96	19.99	20.89	222,862	+0.84(+4.21%)
Sep 12, 2006	19.53	20.19	19.53	20.05	161,606	+0.41(+2.11%)
Sep 11, 2006	19.99	20.06	19.48	19.63	306,236	-0.51(-2.52%)
Sep 08, 2006	20.21	20.24	19.92	20.14	129,891	-0.11(-0.55%)
Sep 07, 2006	20.48	20.66	19.99	20.25	109,353	-0.40(-1.96%)
Sep 06, 2006	21.25	21.71	20.66	20.66	188,415	-0.63(-2.95%)
Sep 05, 2006	20.24	21.67	20.23	21.29	383,311	+1.04(+5.15%)
Sep 01, 2006	20.31	20.56	20.06	20.24	232,153	-0.08(-0.38%)
Aug 31, 2006	19.74	20.60	19.74	20.32	158,413	+0.54(+2.74%)
Aug 30, 2006	20.00	20.30	19.67	19.78	122,633	-0.26(-1.29%)
Aug 29, 2006	19.77	20.05	19.38	20.04	135,060	+0.40(+2.02%)
Aug 28, 2006	19.11	19.79	18.95	19.64	117,127	+0.47(+2.43%)
Aug 25, 2006	18.96	19.36	18.52	19.18	98,245	+0.10(+0.54%)
Aug 24, 2006	19.68	19.69	18.86	19.07	151,731	-0.47(-2.38%)
Aug 23, 2006	19.80	20.20	19.28	19.54	198,871	-0.32(-1.61%)
Aug 22, 2006	19.55	20.05	19.55	19.86	289,155	+0.43(+2.22%)
Aug 21, 2006	20.14	20.14	19.31	19.43	185,615	-0.63(-3.14%)
Aug 18, 2006	20.04	20.18	19.82	20.05	147,695	+0.10(+0.52%)
Aug 17, 2006	20.11	20.32	19.80	19.95	197,619	-0.12(-0.60%)
Aug 16, 2006	19.17	20.24	19.08	20.07	353,161	+1.17(+6.20%)
Aug 15, 2006	18.47	19.01	18.32	18.90	312,755	+0.68(+3.74%)
Aug 14, 2006	17.87	18.36	17.84	18.22	544,726	+0.49(+2.77%)
Aug 11, 2006	17.76	17.83	17.62	17.73	445,257	+0.06(+0.34%)
Aug 10, 2006	17.62	17.96	17.62	17.67	601,919	-0.08(-0.44%)
Aug 09, 2006	17.85	18.42	17.57	17.75	411,828	+0.39(+2.23%)
Aug 08, 2006	17.86	17.96	17.24	17.36	116,022	-0.50(-2.80%)
Aug 07, 2006	17.75	17.88	17.49	17.86	335,203	+0.11(+0.63%)
Aug 04, 2006	17.88	17.96	17.25	17.75	213,939	+0.03(+0.15%)
Aug 03, 2006	17.44	17.73	17.19	17.72	457,937	+0.21(+1.18%)
Aug 02, 2006	17.35	17.97	17.35	17.51	494,162	+0.30(+1.75%)
Aug 01, 2006	18.20	18.43	17.20	17.21	368,685	-1.05(-5.76%)
Jul 31, 2006	17.96	18.52	17.95	18.26	204,691	-0.03(-0.19%)
Jul 28, 2006	18.23	18.74	17.99	18.30	209,735	+0.25(+1.38%)
Jul 27, 2006	19.10	19.48	18.01	18.05	565,007	-0.69(-3.68%)
Jul 26, 2006	19.33	19.64	18.72	18.74	680,440	-0.17(-0.91%)
Jul 25, 2006	18.69	19.17	18.69	18.91	843,632	+0.22(+1.15%)
Jul 24, 2006	23.81	20.94	18.52	18.69	2,715,631	-5.12(-21.49%)
Jul 21, 2006	24.03	24.22	23.29	23.81	120,476	-0.28(-1.14%)
Jul 20, 2006	25.10	25.24	24.09	24.09	103,979	-1.09(-4.31%)
Jul 19, 2006	24.36	25.46	24.21	25.17	152,596	+0.89(+3.65%)
Jul 18, 2006	23.71	24.43	23.60	24.28	125,874	+0.40(+1.70%)
Jul 17, 2006	25.08	25.21	23.78	23.88	143,718	-1.18(-4.71%)
Jul 14, 2006	26.08	26.27	24.53	25.06	138,539	-1.09(-4.15%)
Jul 13, 2006	26.53	27.09	26.03	26.14	103,128	-0.66(-2.47%)
Jul 12, 2006	28.62	28.62	26.51	26.81	168,990	-1.92(-6.69%)
Jul 11, 2006	28.22	28.75	27.47	28.73	89,846	+0.47(+1.68%)
Jul 10, 2006	27.95	28.44	27.62	28.25	268,658	+0.38(+1.36%)
Jul 07, 2006	28.85	28.85	27.77	27.88	37,025	-1.09(-3.75%)
Jul 06, 2006	28.94	29.94	28.86	28.96	60,042	-0.07(-0.24%)
Jul 05, 2006	28.72	29.25	28.28	29.03	79,803	+0.09(+0.33%)