Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.25	22.48	21.71	21.94	208,975	-0.24(-1.09%)
Sep 29, 2009	22.21	22.48	21.87	22.18	182,397	-0.04(-0.19%)
Sep 28, 2009	21.92	22.55	21.65	22.22	166,000	+0.34(+1.57%)
Sep 25, 2009	22.24	23.06	21.61	21.88	165,134	-0.50(-2.23%)
Sep 24, 2009	22.95	23.07	22.21	22.38	115,742	-0.52(-2.26%)
Sep 23, 2009	23.09	23.26	22.70	22.90	229,050	-0.22(-0.97%)
Sep 22, 2009	22.84	23.38	22.83	23.12	173,906	+0.50(+2.21%)
Sep 21, 2009	22.66	22.93	22.39	22.62	144,857	-0.34(-1.50%)
Sep 18, 2009	23.16	23.16	22.41	22.97	351,192	+0.27(+1.18%)
Sep 17, 2009	22.94	23.00	22.41	22.70	303,088	-0.22(-0.94%)
Sep 16, 2009	22.92	23.10	22.52	22.91	279,880	+0.19(+0.83%)
Sep 15, 2009	22.47	23.00	22.40	22.72	221,506	+0.14(+0.61%)
Sep 14, 2009	22.57	22.83	22.17	22.59	143,763	-0.05(-0.23%)
Sep 11, 2009	22.83	23.23	22.41	22.64	138,018	-0.18(-0.79%)
Sep 10, 2009	22.27	22.91	22.09	22.82	108,380	+0.59(+2.67%)
Sep 09, 2009	21.86	22.36	21.76	22.22	125,910	+0.36(+1.65%)
Sep 08, 2009	21.74	22.04	21.35	21.86	222,735	+0.18(+0.83%)
Sep 04, 2009	21.71	22.07	21.33	21.68	157,792	-0.06(-0.28%)
Sep 03, 2009	21.35	21.78	21.08	21.74	124,224	+0.44(+2.06%)
Sep 02, 2009	21.52	21.57	20.89	21.30	169,572	-0.22(-1.00%)
Sep 01, 2009	21.66	22.28	21.47	21.52	284,445	-0.30(-1.38%)
Aug 31, 2009	22.21	22.38	21.46	21.82	285,505	-0.64(-2.84%)
Aug 28, 2009	23.16	23.17	22.31	22.46	181,347	-0.58(-2.51%)
Aug 27, 2009	23.50	23.50	22.83	23.03	117,419	-0.36(-1.55%)
Aug 26, 2009	23.37	23.80	23.09	23.40	140,300	+0.02(+0.07%)
Aug 25, 2009	23.36	23.77	23.09	23.38	133,349	+0.09(+0.37%)
Aug 24, 2009	23.21	24.16	22.85	23.29	212,326	+0.08(+0.33%)
Aug 21, 2009	23.12	23.41	22.97	23.22	388,412	+0.27(+1.16%)
Aug 20, 2009	22.83	23.20	22.77	22.95	343,503	+0.15(+0.64%)
Aug 19, 2009	22.97	23.22	22.39	22.80	198,850	-0.35(-1.53%)
Aug 18, 2009	22.82	23.39	22.55	23.16	174,822	+0.55(+2.44%)
Aug 17, 2009	23.59	23.94	22.58	22.60	250,176	-1.52(-6.29%)
Aug 14, 2009	24.94	25.02	23.52	24.12	245,161	-0.93(-3.71%)
Aug 13, 2009	25.08	25.44	24.51	25.05	116,748	+0.21(+0.83%)
Aug 12, 2009	24.65	25.32	24.42	24.84	196,999	+0.30(+1.23%)
Aug 11, 2009	24.98	25.42	24.49	24.54	251,602	-0.55(-2.20%)
Aug 10, 2009	25.32	25.58	24.88	25.09	164,136	-0.14(-0.55%)
Aug 07, 2009	24.64	25.80	24.64	25.23	166,520	+0.93(+3.83%)
Aug 06, 2009	24.70	24.93	24.27	24.30	136,309	-0.34(-1.40%)
Aug 05, 2009	25.32	25.39	24.29	24.65	211,947	-0.66(-2.62%)
Aug 04, 2009	24.51	25.79	24.40	25.31	331,025	+0.71(+2.87%)
Aug 03, 2009	23.65	24.62	23.39	24.60	283,075	+1.29(+5.54%)
Jul 31, 2009	22.64	23.72	22.64	23.31	302,417	+0.45(+1.96%)
Jul 30, 2009	22.73	23.34	22.66	22.86	204,443	+0.45(+2.00%)
Jul 29, 2009	22.32	22.77	22.04	22.41	389,532	-0.06(-0.27%)
Jul 28, 2009	22.45	22.84	22.27	22.47	185,827	-0.07(-0.31%)
Jul 27, 2009	22.26	22.59	22.12	22.54	315,254	-0.15(-0.65%)
Jul 24, 2009	22.43	22.71	21.75	22.69	207,651	+0.06(+0.27%)
Jul 23, 2009	20.94	22.78	20.88	22.63	564,091	+1.61(+7.66%)
Jul 22, 2009	21.73	22.06	20.90	21.02	534,913	-1.03(-4.65%)
Jul 21, 2009	22.11	22.80	21.57	22.04	565,705	+0.12(+0.55%)
Jul 20, 2009	20.37	22.17	20.24	21.92	1,030,477	-0.24(-1.09%)
Jul 17, 2009	22.62	22.78	22.10	22.16	441,625	-0.40(-1.76%)
Jul 16, 2009	21.66	22.72	21.52	22.56	269,681	+0.70(+3.19%)
Jul 15, 2009	21.72	22.41	21.66	21.86	347,309	+0.55(+2.59%)
Jul 14, 2009	21.60	21.75	21.03	21.31	272,444	-0.34(-1.59%)
Jul 13, 2009	21.52	22.00	20.59	21.66	250,343	+0.80(+3.84%)
Jul 10, 2009	20.35	21.25	20.35	20.86	361,418	+0.47(+2.32%)
Jul 09, 2009	20.80	21.58	20.29	20.38	375,122	-0.16(-0.75%)
Jul 08, 2009	21.11	21.25	19.68	20.54	785,567	-0.47(-2.26%)
Jul 07, 2009	21.72	22.23	20.97	21.01	1,208,487	-2.09(-9.06%)
Jul 06, 2009	24.01	24.10	23.05	23.10	300,415	-1.00(-4.15%)
Jul 02, 2009	24.60	25.06	23.53	24.10	374,201	-0.96(-3.82%)