Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.92	22.12	20.70	21.17	360,378	-0.51(-2.34%)
Jan 29, 2009	22.47	22.47	21.49	21.67	252,690	-0.78(-3.45%)
Jan 28, 2009	22.82	23.32	22.20	22.45	337,343	+0.32(+1.44%)
Jan 27, 2009	21.58	22.59	21.11	22.13	477,182	+0.81(+3.80%)
Jan 26, 2009	22.42	22.53	20.66	21.32	442,456	-0.97(-4.37%)
Jan 23, 2009	21.62	22.97	21.13	22.29	395,602	-0.04(-0.19%)
Jan 22, 2009	23.86	23.86	21.85	22.34	449,886	-1.83(-7.56%)
Jan 21, 2009	23.50	24.21	22.71	24.16	271,239	+0.91(+3.93%)
Jan 20, 2009	25.56	25.58	23.25	23.25	440,432	-2.42(-9.43%)
Jan 16, 2009	25.33	25.82	24.03	25.67	626,180	+0.90(+3.65%)
Jan 15, 2009	22.76	25.18	21.97	24.77	1,072,400	+1.96(+8.61%)
Jan 14, 2009	23.44	23.49	22.40	22.80	195,905	-0.82(-3.46%)
Jan 13, 2009	23.50	24.26	23.16	23.62	241,644	+0.16(+0.70%)
Jan 12, 2009	24.88	24.99	23.28	23.46	262,430	-1.05(-4.29%)
Jan 09, 2009	25.84	26.02	24.22	24.51	261,611	-1.21(-4.72%)
Jan 08, 2009	26.26	26.30	25.02	25.72	480,218	-0.88(-3.30%)
Jan 07, 2009	28.46	28.46	26.06	26.60	337,305	-2.05(-7.16%)
Jan 06, 2009	28.15	29.01	28.13	28.65	510,006	+0.36(+1.28%)
Jan 05, 2009	28.19	28.51	27.49	28.29	473,146	-0.28(-0.96%)
Jan 02, 2009	27.37	28.71	26.83	28.56	415,414	+1.58(+5.84%)
Dec 31, 2008	25.38	27.56	25.29	26.99	0	+1.72(+6.82%)
Dec 30, 2008	25.39	25.39	24.78	25.27	238,474	+0.28(+1.10%)
Dec 29, 2008	25.53	25.74	24.79	24.99	169,277	-0.49(-1.93%)
Dec 26, 2008	25.97	26.14	25.16	25.48	140,184	-0.14(-0.54%)
Dec 24, 2008	25.78	25.95	24.98	25.62	108,980	-0.02(-0.07%)
Dec 23, 2008	25.90	26.19	25.40	25.64	278,750	+0.10(+0.40%)
Dec 22, 2008	26.78	27.21	24.45	25.53	433,282	-1.03(-3.86%)
Dec 19, 2008	27.96	27.96	26.43	26.56	707,725	-0.78(-2.84%)
Dec 18, 2008	28.44	28.51	26.72	27.33	444,008	-1.30(-4.54%)
Dec 17, 2008	26.87	29.28	26.80	28.63	605,865	+0.94(+3.39%)
Dec 16, 2008	27.25	27.74	26.52	27.69	449,571	+1.09(+4.11%)
Dec 15, 2008	28.22	28.71	26.13	26.60	368,098	-1.26(-4.51%)
Dec 12, 2008	25.24	28.52	24.66	27.86	930,394	+2.14(+8.31%)
Dec 11, 2008	27.27	28.29	25.43	25.72	665,567	-1.91(-6.92%)
Dec 10, 2008	27.54	28.72	27.19	27.63	673,828	+0.04(+0.16%)
Dec 09, 2008	28.21	29.15	27.13	27.59	826,719	-0.59(-2.11%)
Dec 08, 2008	27.01	29.28	26.88	28.19	1,440,443	+2.25(+8.67%)
Dec 05, 2008	25.57	26.32	24.42	25.94	711,116	+0.16(+0.64%)
Dec 04, 2008	26.53	26.88	25.13	25.77	517,110	-1.06(-3.95%)
Dec 03, 2008	25.36	27.01	23.88	26.83	793,094	+2.30(+9.37%)
Dec 02, 2008	22.92	24.95	22.92	24.53	549,236	+2.14(+9.54%)
Dec 01, 2008	25.48	25.82	22.26	22.40	623,953	-3.66(-14.05%)
Nov 28, 2008	25.27	26.70	24.80	26.06	390,206	+0.57(+2.23%)
Nov 26, 2008	21.35	25.92	21.35	25.49	758,951	+3.66(+16.77%)
Nov 25, 2008	21.41	21.97	20.48	21.83	400,729	+0.72(+3.43%)
Nov 24, 2008	18.40	22.09	18.40	21.11	622,225	+3.36(+18.93%)
Nov 21, 2008	17.68	17.88	16.46	17.75	586,128	+0.36(+2.08%)
Nov 20, 2008	18.36	18.51	17.23	17.38	574,023	-1.10(-5.96%)
Nov 19, 2008	19.81	20.17	18.43	18.49	372,613	-1.39(-6.98%)
Nov 18, 2008	19.53	20.66	19.14	19.87	258,010	+0.48(+2.49%)
Nov 17, 2008	19.50	20.42	19.28	19.39	209,792	-0.24(-1.23%)
Nov 14, 2008	20.56	20.90	19.53	19.63	246,903	-1.33(-6.33%)
Nov 13, 2008	19.81	21.19	18.55	20.96	357,670	+1.27(+6.48%)
Nov 12, 2008	20.49	21.03	19.55	19.68	458,540	-1.21(-5.77%)
Nov 11, 2008	20.92	21.48	20.53	20.89	472,675	-0.18(-0.86%)
Nov 10, 2008	20.73	21.98	20.73	21.07	319,490	+0.88(+4.35%)
Nov 07, 2008	20.15	20.68	19.53	20.19	319,798	+0.25(+1.25%)
Nov 06, 2008	19.82	20.72	19.30	19.94	339,577	+0.00(+0.00%)
Nov 05, 2008	21.49	22.36	19.86	19.94	253,925	-1.76(-8.10%)
Nov 04, 2008	22.77	23.48	21.49	21.70	392,883	-0.82(-3.63%)