Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	45.53	46.67	44.68	44.78	257,789	-0.58(-1.29%)
Jul 30, 2007	42.51	45.67	42.38	45.36	325,051	+2.86(+6.72%)
Jul 27, 2007	44.68	44.92	42.47	42.50	435,182	-2.91(-6.41%)
Jul 26, 2007	47.21	47.55	44.55	45.41	422,912	-2.25(-4.72%)
Jul 25, 2007	47.04	47.72	46.36	47.66	456,334	+1.14(+2.44%)
Jul 24, 2007	45.51	47.20	44.64	46.52	714,979	-0.88(-1.86%)
Jul 23, 2007	44.01	49.33	42.68	47.40	1,766,237	+6.45(+15.74%)
Jul 20, 2007	41.93	42.06	40.13	40.96	247,995	-1.06(-2.53%)
Jul 19, 2007	42.06	42.53	41.21	42.02	109,091	+0.12(+0.29%)
Jul 18, 2007	42.46	42.46	41.22	41.90	142,122	-0.39(-0.93%)
Jul 17, 2007	42.40	43.12	42.00	42.30	214,328	+0.09(+0.20%)
Jul 16, 2007	41.23	42.32	40.99	42.21	216,217	+1.16(+2.82%)
Jul 13, 2007	41.20	41.43	40.53	41.05	142,493	+0.03(+0.06%)
Jul 12, 2007	40.26	41.43	40.26	41.03	178,012	+0.81(+2.01%)
Jul 11, 2007	40.75	41.11	40.19	40.22	245,700	-0.48(-1.18%)
Jul 10, 2007	41.35	41.43	40.65	40.70	235,320	-0.48(-1.17%)
Jul 09, 2007	39.92	41.55	39.92	41.18	525,266	+2.81(+7.31%)
Jul 06, 2007	39.19	39.28	38.19	38.38	176,443	-0.92(-2.34%)
Jul 05, 2007	37.95	39.53	37.89	39.29	213,934	+1.48(+3.90%)
Jul 03, 2007	37.48	37.87	36.89	37.82	37,792	+0.31(+0.82%)
Jul 02, 2007	36.69	37.95	36.50	37.51	112,868	+1.27(+3.51%)
Jun 29, 2007	37.08	37.97	36.24	36.24	180,825	-0.70(-1.91%)
Jun 28, 2007	37.74	37.81	36.49	36.94	185,840	-0.72(-1.91%)
Jun 27, 2007	36.38	37.80	36.37	37.66	145,023	+1.06(+2.91%)
Jun 26, 2007	37.14	37.34	35.80	36.60	177,831	-0.27(-0.74%)
Jun 25, 2007	36.44	37.14	36.30	36.87	222,799	+0.29(+0.80%)
Jun 22, 2007	37.18	37.28	36.43	36.58	305,424	-0.56(-1.50%)
Jun 21, 2007	36.62	37.20	36.13	37.14	244,298	+0.36(+0.98%)
Jun 20, 2007	38.51	38.83	36.64	36.78	214,374	-1.70(-4.42%)
Jun 19, 2007	38.14	38.83	38.13	38.48	173,247	+0.38(+0.99%)
Jun 18, 2007	38.55	38.62	37.90	38.10	159,965	-0.45(-1.16%)
Jun 15, 2007	37.03	38.62	37.03	38.55	371,893	+1.70(+4.61%)
Jun 14, 2007	37.14	37.41	36.57	36.85	105,323	-0.21(-0.56%)
Jun 13, 2007	36.73	37.14	36.15	37.05	108,818	+0.48(+1.31%)
Jun 12, 2007	36.67	37.24	35.95	36.57	107,653	-0.33(-0.88%)
Jun 11, 2007	36.28	37.29	36.16	36.90	149,783	+0.55(+1.51%)
Jun 08, 2007	36.52	36.68	35.53	36.35	126,334	-0.18(-0.49%)
Jun 07, 2007	36.22	36.95	36.20	36.53	158,132	+0.22(+0.61%)
Jun 06, 2007	36.71	36.98	36.13	36.31	106,699	-0.70(-1.88%)
Jun 05, 2007	37.03	37.64	36.69	37.00	144,551	-0.24(-0.65%)
Jun 04, 2007	37.36	37.47	36.71	37.24	79,905	-0.08(-0.21%)
Jun 01, 2007	37.28	37.77	36.99	37.32	205,285	+0.33(+0.90%)
May 31, 2007	37.04	37.47	36.61	36.98	142,067	-0.04(-0.12%)
May 30, 2007	35.81	37.06	35.35	37.03	154,201	+1.36(+3.80%)
May 29, 2007	35.83	36.03	35.42	35.67	98,295	-0.10(-0.29%)
May 25, 2007	35.25	35.88	35.13	35.77	86,236	+0.58(+1.66%)
May 24, 2007	35.91	36.22	34.65	35.19	102,432	-0.80(-2.22%)
May 23, 2007	36.52	36.91	35.81	35.99	109,719	-0.30(-0.83%)
May 22, 2007	36.91	37.05	35.83	36.29	117,055	-0.62(-1.67%)
May 21, 2007	36.34	37.04	36.31	36.91	235,767	+0.66(+1.82%)
May 18, 2007	35.02	36.48	34.99	36.25	268,273	+1.25(+3.58%)
May 17, 2007	34.55	35.19	33.88	34.99	238,905	+0.43(+1.24%)
May 16, 2007	34.60	35.30	33.84	34.56	259,873	+0.01(+0.02%)
May 15, 2007	34.79	35.79	34.48	34.56	153,598	-0.33(-0.96%)
May 14, 2007	35.71	35.77	34.54	34.89	187,514	-0.92(-2.56%)
May 11, 2007	35.63	36.02	35.21	35.81	79,262	+0.52(+1.46%)
May 10, 2007	35.61	36.05	34.94	35.29	166,336	-0.48(-1.34%)
May 09, 2007	34.56	35.88	34.48	35.77	210,351	+0.98(+2.81%)
May 08, 2007	35.21	35.25	34.41	34.80	185,026	-0.52(-1.48%)
May 07, 2007	35.63	35.84	35.29	35.32	206,792	-0.24(-0.68%)
May 04, 2007	35.47	35.71	35.39	35.56	214,367	+0.16(+0.46%)
May 03, 2007	35.60	36.21	35.40	35.40	221,397	-0.15(-0.41%)
May 02, 2007	34.96	35.96	34.50	35.54	179,687	+0.53(+1.52%)