Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	25.71	26.40	25.15	25.22	122,208	-1.11(-4.22%)
Sep 29, 2011	26.20	26.60	25.32	26.33	82,246	+0.95(+3.73%)
Sep 28, 2011	27.17	27.40	25.39	25.39	105,656	-1.87(-6.86%)
Sep 27, 2011	26.87	27.40	26.31	27.26	278,844	+1.08(+4.11%)
Sep 26, 2011	26.42	26.42	25.33	26.18	95,666	+0.05(+0.20%)
Sep 23, 2011	26.04	26.30	25.76	26.13	171,688	+0.10(+0.40%)
Sep 22, 2011	26.19	27.35	25.86	26.02	265,719	-1.25(-4.58%)
Sep 21, 2011	27.95	28.25	27.19	27.27	130,235	-0.75(-2.67%)
Sep 20, 2011	28.75	29.11	28.00	28.02	102,842	-0.66(-2.31%)
Sep 19, 2011	28.81	28.98	28.09	28.69	59,075	-0.85(-2.89%)
Sep 16, 2011	29.70	29.99	29.31	29.54	174,289	+0.09(+0.29%)
Sep 15, 2011	29.25	29.49	28.65	29.45	87,519	+0.59(+2.06%)
Sep 14, 2011	28.57	29.37	27.76	28.86	90,634	+0.60(+2.13%)
Sep 13, 2011	27.32	28.38	27.13	28.25	99,930	+1.04(+3.83%)
Sep 12, 2011	27.45	28.38	26.76	27.21	242,366	-0.83(-2.95%)
Sep 09, 2011	29.21	29.31	27.79	28.04	155,627	-1.53(-5.19%)
Sep 08, 2011	29.67	30.58	29.13	29.57	215,584	+0.25(+0.85%)
Sep 07, 2011	28.03	29.34	27.53	29.32	144,312	+1.71(+6.18%)
Sep 06, 2011	26.51	27.67	26.34	27.62	122,249	+0.34(+1.26%)
Sep 02, 2011	27.92	28.23	27.02	27.27	95,977	-1.34(-4.70%)
Sep 01, 2011	29.87	30.35	28.29	28.62	114,595	-1.20(-4.02%)
Aug 31, 2011	30.00	30.59	29.41	29.81	113,541	+0.14(+0.46%)
Aug 30, 2011	29.04	29.95	28.49	29.68	95,078	+0.46(+1.56%)
Aug 29, 2011	27.88	29.25	27.82	29.22	158,828	+1.84(+6.73%)
Aug 26, 2011	25.94	27.48	25.67	27.38	80,313	+1.09(+4.16%)
Aug 25, 2011	27.74	27.82	26.20	26.28	95,411	-1.21(-4.42%)
Aug 24, 2011	26.57	27.57	26.24	27.50	67,528	+0.83(+3.10%)
Aug 23, 2011	25.36	26.73	24.71	26.67	144,965	+1.48(+5.88%)
Aug 22, 2011	25.81	25.81	24.43	25.19	280,115	+0.16(+0.65%)
Aug 19, 2011	24.53	26.64	24.47	25.02	287,348	-0.05(-0.21%)
Aug 18, 2011	26.63	26.82	24.90	25.08	213,106	-2.46(-8.92%)
Aug 17, 2011	27.85	28.17	27.31	27.53	162,617	-0.22(-0.81%)
Aug 16, 2011	27.94	28.02	27.30	27.76	221,324	-0.28(-0.98%)
Aug 15, 2011	27.48	28.03	27.20	28.03	107,172	+0.77(+2.81%)
Aug 12, 2011	27.01	27.39	26.32	27.26	86,897	+0.53(+1.97%)
Aug 11, 2011	25.33	27.03	25.24	26.74	146,006	+1.55(+6.16%)
Aug 10, 2011	26.14	26.64	25.08	25.19	155,433	-1.87(-6.91%)
Aug 09, 2011	26.03	27.74	24.29	27.06	237,482	+2.21(+8.87%)
Aug 08, 2011	26.70	27.73	24.84	24.85	207,329	-2.90(-10.46%)
Aug 05, 2011	28.37	28.87	26.78	27.76	166,306	-0.22(-0.80%)
Aug 04, 2011	29.74	30.21	27.98	27.98	172,614	-2.19(-7.25%)
Aug 03, 2011	30.48	30.53	29.11	30.17	317,367	-0.27(-0.88%)
Aug 02, 2011	31.93	32.35	30.43	30.43	165,698	-1.70(-5.28%)
Aug 01, 2011	32.86	32.93	31.86	32.13	228,236	-0.19(-0.59%)
Jul 29, 2011	31.92	32.71	31.54	32.32	80,283	-0.14(-0.42%)
Jul 28, 2011	32.28	33.33	32.00	32.46	151,079	+0.34(+1.07%)
Jul 27, 2011	32.41	33.06	31.88	32.11	225,171	-0.50(-1.53%)
Jul 26, 2011	32.35	33.16	32.19	32.61	228,714	+0.34(+1.07%)
Jul 25, 2011	31.18	32.73	31.13	32.27	318,073	-0.75(-2.27%)
Jul 22, 2011	33.79	33.99	32.93	33.02	200,256	-0.90(-2.64%)
Jul 21, 2011	32.86	34.06	32.86	33.91	133,049	+1.19(+3.63%)
Jul 20, 2011	32.94	32.94	32.10	32.73	97,393	-0.22(-0.65%)
Jul 19, 2011	32.85	33.01	32.23	32.94	119,522	+0.41(+1.27%)
Jul 18, 2011	33.18	33.18	32.38	32.53	80,009	-0.77(-2.30%)
Jul 15, 2011	32.56	33.36	32.51	33.29	106,408	+0.86(+2.66%)
Jul 14, 2011	33.23	33.51	32.28	32.43	54,134	-0.76(-2.28%)
Jul 13, 2011	32.71	33.69	32.49	33.19	51,173	+0.67(+2.07%)
Jul 12, 2011	32.64	33.09	32.33	32.52	69,773	-0.26(-0.79%)
Jul 11, 2011	32.99	33.29	32.71	32.78	64,427	-0.79(-2.36%)
Jul 08, 2011	33.10	33.65	33.10	33.57	48,529	-0.13(-0.38%)
Jul 07, 2011	33.80	33.96	33.50	33.70	103,928	+0.19(+0.57%)
Jul 06, 2011	32.78	33.57	32.68	33.51	66,117	+0.59(+1.78%)
Jul 05, 2011	32.19	33.17	32.19	32.92	80,970	+0.42(+1.30%)