Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	32.93	34.01	32.36	33.13	526,320	-0.05(-0.16%)
Feb 27, 2007	33.60	35.23	31.01	33.18	585,153	+0.13(+0.39%)
Feb 26, 2007	33.59	33.60	33.04	33.05	213,552	-0.37(-1.11%)
Feb 23, 2007	33.41	33.60	33.05	33.42	138,560	-0.16(-0.49%)
Feb 22, 2007	34.10	34.23	33.59	33.59	228,186	-0.44(-1.29%)
Feb 21, 2007	33.13	34.10	32.85	34.03	174,633	+0.68(+2.04%)
Feb 20, 2007	32.17	33.58	32.17	33.35	163,723	+1.16(+3.61%)
Feb 16, 2007	32.46	32.54	31.79	32.18	88,543	-0.28(-0.85%)
Feb 15, 2007	32.00	32.73	31.95	32.46	88,453	+0.48(+1.51%)
Feb 14, 2007	31.88	32.66	31.88	31.98	69,721	+0.03(+0.11%)
Feb 13, 2007	31.84	32.25	31.70	31.94	70,707	+0.31(+0.98%)
Feb 12, 2007	31.40	31.73	31.16	31.63	99,197	+0.22(+0.69%)
Feb 09, 2007	31.35	31.61	31.01	31.42	118,272	-0.04(-0.14%)
Feb 08, 2007	31.70	31.98	31.34	31.46	117,310	-0.40(-1.24%)
Feb 07, 2007	31.86	32.09	31.59	31.86	130,605	-0.05(-0.16%)
Feb 06, 2007	32.13	32.23	31.84	31.91	180,483	-0.03(-0.08%)
Feb 05, 2007	31.94	32.33	31.69	31.93	189,063	+0.22(+0.71%)
Feb 02, 2007	31.58	32.04	31.19	31.71	258,320	+0.34(+1.07%)
Feb 01, 2007	31.18	31.61	31.03	31.37	357,932	+0.35(+1.14%)
Jan 31, 2007	31.10	31.25	30.93	31.02	143,203	-0.25(-0.80%)
Jan 30, 2007	31.28	31.35	30.94	31.27	116,048	+0.04(+0.14%)
Jan 29, 2007	31.27	31.36	30.72	31.23	71,496	-0.14(-0.44%)
Jan 26, 2007	31.25	31.53	30.75	31.36	60,042	+0.12(+0.39%)
Jan 25, 2007	32.08	32.08	31.06	31.24	99,642	-0.68(-2.13%)
Jan 24, 2007	31.98	32.05	31.35	31.92	145,509	-0.04(-0.13%)
Jan 23, 2007	30.51	32.21	30.39	31.97	125,957	+1.45(+4.74%)
Jan 22, 2007	31.49	31.61	30.30	30.52	201,876	-1.06(-3.35%)
Jan 19, 2007	31.69	32.17	31.01	31.58	126,400	+0.03(+0.08%)
Jan 18, 2007	31.78	32.04	31.48	31.55	137,431	-0.27(-0.84%)
Jan 17, 2007	31.30	32.18	31.19	31.82	243,302	+0.52(+1.65%)
Jan 16, 2007	30.80	31.33	30.70	31.30	149,506	+0.56(+1.82%)
Jan 12, 2007	30.20	30.80	29.89	30.74	172,668	+0.58(+1.91%)
Jan 11, 2007	29.31	30.29	29.31	30.17	113,027	+0.90(+3.06%)
Jan 10, 2007	29.01	29.60	28.87	29.27	81,368	-0.03(-0.09%)
Jan 09, 2007	29.06	29.32	28.38	29.30	107,881	+0.18(+0.62%)
Jan 08, 2007	29.39	29.39	28.45	29.12	131,111	-0.32(-1.08%)
Jan 05, 2007	29.56	29.56	28.99	29.43	135,478	-0.33(-1.10%)
Jan 04, 2007	29.75	30.11	29.37	29.76	98,585	-0.16(-0.52%)
Jan 03, 2007	30.48	30.97	29.55	29.92	151,114	-0.32(-1.05%)
Dec 29, 2006	30.23	30.27	29.85	30.24	115,728	+0.06(+0.20%)
Dec 28, 2006	30.12	30.30	29.79	30.18	74,998	+0.07(+0.23%)
Dec 27, 2006	29.74	30.17	29.61	30.11	63,082	+0.53(+1.78%)
Dec 26, 2006	29.00	29.75	29.00	29.58	69,464	+0.45(+1.54%)
Dec 22, 2006	29.81	29.81	28.94	29.13	119,134	-0.62(-2.08%)
Dec 21, 2006	29.98	30.49	29.22	29.75	158,823	-0.27(-0.89%)
Dec 20, 2006	29.11	30.44	29.11	30.02	169,682	+1.01(+3.47%)
Dec 19, 2006	28.91	29.06	28.24	29.01	132,397	-0.07(-0.24%)
Dec 18, 2006	28.56	30.05	28.56	29.08	196,411	+0.47(+1.66%)
Dec 15, 2006	29.00	29.00	28.43	28.61	194,737	-0.33(-1.13%)
Dec 14, 2006	28.60	29.22	28.60	28.94	224,618	+0.45(+1.57%)
Dec 13, 2006	28.73	28.93	28.44	28.49	182,501	-0.24(-0.84%)
Dec 12, 2006	29.72	29.72	28.54	28.73	149,002	-1.10(-3.70%)
Dec 11, 2006	30.09	30.13	29.56	29.83	98,176	-0.32(-1.06%)
Dec 08, 2006	29.93	30.33	29.28	30.15	141,286	+0.10(+0.34%)
Dec 07, 2006	30.35	30.53	29.72	30.05	72,571	-0.34(-1.11%)
Dec 06, 2006	30.15	30.99	30.15	30.38	129,082	+0.22(+0.74%)
Dec 05, 2006	30.12	30.32	29.60	30.16	69,911	+0.16(+0.55%)
Dec 04, 2006	30.10	30.31	29.47	29.99	147,109	+0.07(+0.23%)