Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.30	24.81	24.04	24.41	169,706	+0.21(+0.85%)
Sep 29, 2010	23.60	24.26	23.47	24.21	145,040	+0.45(+1.91%)
Sep 28, 2010	23.68	23.81	23.23	23.75	104,633	+0.08(+0.33%)
Sep 27, 2010	24.11	24.23	23.62	23.68	111,334	-0.45(-1.88%)
Sep 24, 2010	23.08	24.13	23.05	24.13	168,362	+1.39(+6.13%)
Sep 23, 2010	23.25	23.37	22.53	22.73	225,069	-0.80(-3.38%)
Sep 22, 2010	23.95	24.27	23.17	23.53	177,469	-0.50(-2.07%)
Sep 21, 2010	24.27	24.44	23.97	24.03	135,562	-0.27(-1.13%)
Sep 20, 2010	24.12	24.43	23.66	24.30	207,253	+0.18(+0.75%)
Sep 17, 2010	24.27	24.27	23.44	24.12	146,393	-0.37(-1.50%)
Sep 15, 2010	24.62	24.74	24.24	24.49	103,538	-0.20(-0.80%)
Sep 14, 2010	24.75	25.04	24.61	24.68	99,979	-0.22(-0.89%)
Sep 13, 2010	24.64	25.11	24.56	24.91	196,139	+0.59(+2.43%)
Sep 10, 2010	24.39	24.68	24.09	24.32	107,307	-0.03(-0.11%)
Sep 09, 2010	25.19	25.19	23.97	24.34	148,392	-0.45(-1.83%)
Sep 08, 2010	25.17	25.41	24.67	24.80	429,599	-0.37(-1.46%)
Sep 07, 2010	23.40	25.50	23.40	25.16	1,025,226	+1.87(+8.01%)
Sep 03, 2010	23.59	23.82	23.17	23.30	152,426	+0.03(+0.11%)
Sep 02, 2010	22.89	23.43	22.77	23.27	111,826	+0.35(+1.53%)
Sep 01, 2010	22.33	22.94	22.06	22.92	187,273	+0.93(+4.24%)
Aug 31, 2010	21.90	22.43	21.63	21.99	112,170	+0.00(+0.00%)
Aug 30, 2010	22.59	22.66	21.90	21.99	119,771	-0.77(-3.38%)
Aug 27, 2010	22.37	22.83	21.86	22.76	273,018	+0.64(+2.90%)
Aug 26, 2010	22.47	22.92	22.07	22.12	115,516	-0.31(-1.37%)
Aug 25, 2010	22.29	22.48	21.88	22.43	184,635	-0.02(-0.08%)
Aug 24, 2010	23.30	23.30	22.41	22.44	309,870	-1.21(-5.10%)
Aug 23, 2010	23.96	24.14	23.26	23.65	229,728	-0.18(-0.75%)
Aug 20, 2010	23.68	23.85	23.05	23.83	120,339	+0.09(+0.40%)
Aug 19, 2010	23.38	23.97	23.30	23.74	286,115	+0.19(+0.80%)
Aug 18, 2010	23.47	23.89	22.70	23.55	126,711	+0.11(+0.47%)
Aug 17, 2010	23.44	23.71	23.09	23.44	120,083	+0.35(+1.52%)
Aug 16, 2010	22.64	23.60	22.35	23.08	96,886	+0.27(+1.16%)
Aug 13, 2010	23.49	23.51	22.79	22.82	157,768	-0.83(-3.51%)
Aug 12, 2010	23.59	23.91	23.26	23.65	156,182	-0.42(-1.74%)
Aug 11, 2010	25.08	25.47	23.94	24.07	149,694	-1.63(-6.33%)
Aug 10, 2010	25.87	26.07	25.21	25.69	135,765	-0.50(-1.93%)
Aug 09, 2010	26.29	26.30	25.58	26.20	132,819	+0.12(+0.46%)
Aug 06, 2010	25.93	26.27	25.04	26.08	177,393	-0.17(-0.65%)
Aug 05, 2010	26.46	26.80	26.02	26.25	94,763	-0.44(-1.67%)
Aug 04, 2010	26.96	27.13	26.25	26.70	139,253	-0.16(-0.61%)
Aug 03, 2010	27.04	27.56	26.82	26.86	158,085	-0.36(-1.32%)
Aug 02, 2010	27.28	27.68	26.76	27.22	166,020	+0.39(+1.47%)
Jul 30, 2010	26.03	26.87	25.76	26.82	170,202	+0.38(+1.42%)
Jul 29, 2010	26.35	26.75	25.80	26.45	101,877	+0.20(+0.75%)
Jul 28, 2010	26.41	26.60	26.00	26.25	111,251	-0.20(-0.74%)
Jul 27, 2010	27.25	27.25	26.37	26.45	144,161	-0.71(-2.61%)
Jul 26, 2010	27.03	27.22	26.54	27.16	265,256	+0.36(+1.34%)
Jul 23, 2010	26.60	27.06	26.15	26.80	245,231	-0.03(-0.13%)
Jul 22, 2010	26.44	27.27	26.35	26.83	215,017	+0.75(+2.89%)
Jul 21, 2010	24.96	26.28	24.96	26.08	385,632	+1.01(+4.03%)
Jul 20, 2010	24.10	25.09	23.51	25.07	410,132	+2.30(+10.11%)
Jul 19, 2010	22.74	23.19	22.35	22.77	142,724	+0.01(+0.04%)
Jul 16, 2010	23.50	24.52	22.29	22.76	237,893	-1.03(-4.32%)
Jul 15, 2010	24.33	24.33	23.38	23.79	137,650	-0.57(-2.35%)
Jul 14, 2010	24.59	24.59	24.10	24.36	143,709	-0.43(-1.73%)
Jul 13, 2010	24.12	24.91	23.74	24.79	129,992	+1.06(+4.47%)
Jul 12, 2010	24.45	24.66	23.68	23.73	70,204	-0.86(-3.48%)
Jul 09, 2010	24.15	24.62	23.95	24.58	87,183	+0.31(+1.27%)
Jul 08, 2010	24.00	24.42	23.72	24.27	128,432	+0.44(+1.83%)
Jul 07, 2010	23.08	23.85	22.77	23.84	134,297	+0.92(+4.03%)
Jul 06, 2010	23.77	24.06	22.66	22.91	134,301	-0.41(-1.76%)
Jul 02, 2010	23.64	23.88	23.05	23.32	88,019	-0.31(-1.30%)