Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.18	37.60	36.74	37.12	141,553	-0.04(-0.12%)
May 30, 2007	35.94	37.20	35.48	37.16	153,643	+1.36(+3.80%)
May 29, 2007	35.96	36.16	35.55	35.80	97,939	-0.10(-0.29%)
May 25, 2007	35.38	36.01	35.26	35.90	85,924	+0.59(+1.66%)
May 24, 2007	36.04	36.35	34.78	35.32	102,062	-0.80(-2.22%)
May 23, 2007	36.65	37.04	35.94	36.12	109,322	-0.30(-0.83%)
May 22, 2007	37.04	37.19	35.96	36.42	116,632	-0.62(-1.67%)
May 21, 2007	36.47	37.17	36.44	37.04	234,914	+0.66(+1.82%)
May 18, 2007	35.15	36.61	35.12	36.38	267,303	+1.26(+3.58%)
May 17, 2007	34.67	35.32	34.00	35.12	238,041	+0.43(+1.24%)
May 16, 2007	34.72	35.43	33.97	34.69	258,933	+0.01(+0.03%)
May 15, 2007	34.91	35.92	34.60	34.68	153,042	-0.34(-0.96%)
May 14, 2007	35.84	35.90	34.66	35.02	186,836	-0.92(-2.56%)
May 11, 2007	35.76	36.15	35.34	35.94	78,975	+0.52(+1.46%)
May 10, 2007	35.74	36.18	35.07	35.42	165,734	-0.48(-1.34%)
May 09, 2007	34.68	36.01	34.60	35.90	209,590	+0.98(+2.81%)
May 08, 2007	35.34	35.38	34.53	34.92	184,356	-0.53(-1.48%)
May 07, 2007	35.76	35.97	35.42	35.45	206,044	-0.24(-0.68%)
May 04, 2007	35.59	35.84	35.52	35.69	213,592	+0.16(+0.46%)
May 03, 2007	35.73	36.34	35.53	35.53	220,596	-0.15(-0.41%)
May 02, 2007	35.09	36.09	34.62	35.67	179,037	+0.53(+1.52%)
May 01, 2007	35.03	35.25	33.97	35.14	228,577	+0.08(+0.22%)
Apr 30, 2007	36.01	36.30	35.02	35.06	234,795	-0.98(-2.72%)
Apr 27, 2007	36.37	36.65	35.61	36.04	174,580	-0.72(-1.95%)
Apr 26, 2007	36.04	36.82	35.84	36.76	190,466	+0.63(+1.74%)
Apr 25, 2007	35.90	36.69	35.85	36.13	321,518	+0.37(+1.04%)
Apr 24, 2007	36.28	37.04	35.30	35.76	267,384	-1.01(-2.74%)
Apr 23, 2007	36.97	38.11	36.66	36.77	243,880	-0.06(-0.16%)
Apr 20, 2007	37.09	37.38	36.61	36.83	180,852	+0.20(+0.54%)
Apr 19, 2007	37.02	37.14	36.20	36.63	188,808	-0.55(-1.48%)
Apr 18, 2007	37.40	37.73	36.95	37.18	105,546	-0.32(-0.85%)
Apr 17, 2007	37.36	37.70	37.04	37.50	191,009	+0.24(+0.65%)
Apr 16, 2007	36.83	37.40	36.80	37.26	180,689	+0.47(+1.29%)
Apr 13, 2007	36.21	36.95	35.87	36.78	406,116	+0.78(+2.18%)
Apr 12, 2007	35.28	36.37	34.85	36.00	493,341	+0.54(+1.53%)
Apr 11, 2007	36.25	36.52	35.45	35.46	186,668	-0.78(-2.16%)
Apr 10, 2007	35.96	36.57	35.90	36.24	97,562	+0.13(+0.36%)
Apr 09, 2007	36.19	36.52	35.90	36.11	139,698	+0.17(+0.48%)
Apr 05, 2007	35.87	36.35	35.63	35.94	114,059	+0.09(+0.24%)
Apr 04, 2007	35.69	36.35	35.53	35.85	220,074	+0.22(+0.63%)
Apr 03, 2007	34.93	35.99	34.88	35.63	215,683	+0.79(+2.27%)
Apr 02, 2007	34.79	35.14	34.39	34.84	147,332	+0.16(+0.47%)
Mar 30, 2007	34.82	34.90	33.92	34.67	178,545	-0.11(-0.32%)
Mar 29, 2007	34.72	34.78	34.33	34.78	180,333	+0.40(+1.18%)
Mar 28, 2007	34.00	34.53	33.47	34.38	330,681	+0.38(+1.11%)
Mar 27, 2007	34.45	34.82	33.81	34.00	155,828	-0.45(-1.30%)
Mar 26, 2007	34.15	34.67	33.93	34.45	153,114	+0.22(+0.65%)
Mar 23, 2007	33.60	34.53	33.60	34.22	181,358	+0.59(+1.77%)
Mar 22, 2007	34.60	34.62	33.29	33.63	200,744	-0.79(-2.30%)
Mar 21, 2007	33.81	34.62	33.67	34.42	142,364	+0.48(+1.42%)
Mar 20, 2007	33.83	34.27	33.56	33.94	109,860	+0.03(+0.08%)
Mar 19, 2007	33.68	34.19	33.48	33.91	224,101	+0.37(+1.10%)
Mar 16, 2007	33.07	33.76	33.04	33.54	325,268	+0.47(+1.41%)
Mar 15, 2007	32.67	33.24	32.39	33.08	266,686	+0.41(+1.27%)
Mar 14, 2007	31.92	32.69	31.43	32.67	178,478	+0.63(+1.96%)
Mar 13, 2007	33.42	33.61	31.87	32.04	174,865	-1.39(-4.15%)
Mar 12, 2007	33.41	33.91	33.03	33.42	149,680	-0.18(-0.54%)
Mar 09, 2007	33.72	34.37	33.23	33.60	254,074	+0.22(+0.65%)
Mar 08, 2007	34.10	34.32	33.12	33.39	862,266	-0.67(-1.97%)
Mar 07, 2007	33.16	34.30	32.97	34.06	567,566	+0.87(+2.62%)
Mar 06, 2007	31.64	33.54	31.64	33.19	261,252	+1.96(+6.29%)
Mar 05, 2007	31.61	32.42	31.17	31.23	312,861	-0.88(-2.74%)
Mar 02, 2007	32.48	33.09	32.05	32.11	150,176	-0.94(-2.84%)