Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	43.49	44.68	42.94	43.57	121,752	+0.78(+1.83%)
Aug 30, 2007	42.85	43.57	42.40	42.79	91,471	-0.57(-1.31%)
Aug 29, 2007	42.88	43.60	42.60	43.36	145,427	+0.80(+1.88%)
Aug 28, 2007	44.31	44.59	42.47	42.55	136,850	-1.96(-4.41%)
Aug 27, 2007	43.92	45.27	43.85	44.52	173,737	+0.66(+1.51%)
Aug 24, 2007	42.42	43.93	42.23	43.86	218,964	+1.60(+3.79%)
Aug 23, 2007	43.46	43.84	41.68	42.25	147,774	-0.78(-1.82%)
Aug 22, 2007	42.99	43.83	42.43	43.04	184,312	+0.58(+1.36%)
Aug 21, 2007	43.27	43.45	42.24	42.46	114,799	-0.64(-1.48%)
Aug 20, 2007	43.15	43.30	41.68	43.10	148,406	+0.22(+0.52%)
Aug 17, 2007	44.24	45.16	41.88	42.87	223,411	+0.46(+1.08%)
Aug 16, 2007	41.78	42.49	39.55	42.42	434,237	-0.04(-0.10%)
Aug 15, 2007	43.27	44.64	42.34	42.46	212,929	-0.96(-2.20%)
Aug 14, 2007	44.62	44.62	42.01	43.42	327,966	-1.27(-2.83%)
Aug 13, 2007	46.32	46.55	43.70	44.68	375,431	-1.00(-2.19%)
Aug 10, 2007	42.59	46.71	41.22	45.68	340,474	+2.25(+5.18%)
Aug 09, 2007	42.53	43.61	40.21	43.43	523,734	-0.01(-0.02%)
Aug 08, 2007	44.96	45.27	42.68	43.44	436,998	-0.96(-2.15%)
Aug 07, 2007	44.91	45.78	43.94	44.40	346,025	-0.83(-1.83%)
Aug 06, 2007	43.27	45.54	41.01	45.22	453,944	+2.25(+5.23%)
Aug 03, 2007	43.19	45.62	42.77	42.98	279,785	-2.08(-4.63%)
Aug 02, 2007	45.53	46.48	44.42	45.06	245,460	-0.34(-0.74%)
Aug 01, 2007	44.66	46.20	44.32	45.40	413,712	+0.46(+1.02%)
Jul 31, 2007	45.69	46.84	44.84	44.94	256,856	-0.59(-1.29%)
Jul 30, 2007	42.67	45.84	42.54	45.53	323,875	+2.87(+6.72%)
Jul 27, 2007	44.85	45.09	42.62	42.66	433,608	-2.92(-6.41%)
Jul 26, 2007	47.38	47.72	44.71	45.58	421,382	-2.26(-4.72%)
Jul 25, 2007	47.21	47.90	46.53	47.84	454,683	+1.14(+2.44%)
Jul 24, 2007	45.67	47.37	44.80	46.69	712,392	-0.88(-1.86%)
Jul 23, 2007	44.17	49.51	42.83	47.58	1,759,847	+6.47(+15.74%)
Jul 20, 2007	42.08	42.21	40.27	41.11	247,098	-1.07(-2.53%)
Jul 19, 2007	42.21	42.68	41.36	42.18	108,696	+0.12(+0.29%)
Jul 18, 2007	42.61	42.61	41.37	42.05	141,608	-0.40(-0.93%)
Jul 17, 2007	42.55	43.28	42.15	42.45	213,552	+0.09(+0.20%)
Jul 16, 2007	41.38	42.48	41.14	42.37	215,435	+1.16(+2.82%)
Jul 13, 2007	41.35	41.58	40.68	41.20	141,978	+0.03(+0.06%)
Jul 12, 2007	40.41	41.58	40.41	41.18	177,368	+0.81(+2.01%)
Jul 11, 2007	40.90	41.26	40.33	40.37	244,811	-0.48(-1.18%)
Jul 10, 2007	41.50	41.58	40.80	40.85	234,469	-0.48(-1.17%)
Jul 09, 2007	40.06	41.70	40.06	41.33	523,366	+2.82(+7.31%)
Jul 06, 2007	39.33	39.42	38.33	38.51	175,804	-0.92(-2.34%)
Jul 05, 2007	38.09	39.68	38.03	39.44	213,160	+1.48(+3.90%)
Jul 03, 2007	37.62	38.01	37.02	37.95	37,656	+0.31(+0.82%)
Jul 02, 2007	36.83	38.09	36.64	37.64	112,459	+1.27(+3.51%)
Jun 29, 2007	37.21	38.11	36.37	36.37	180,170	-0.71(-1.91%)
Jun 28, 2007	37.88	37.95	36.62	37.08	185,168	-0.72(-1.91%)
Jun 27, 2007	36.52	37.94	36.50	37.80	144,498	+1.07(+2.91%)
Jun 26, 2007	37.27	37.47	35.93	36.73	177,188	-0.28(-0.74%)
Jun 25, 2007	36.58	37.27	36.43	37.01	221,993	+0.29(+0.80%)
Jun 22, 2007	37.32	37.42	36.56	36.71	304,319	-0.56(-1.50%)
Jun 21, 2007	36.76	37.33	36.26	37.27	243,414	+0.36(+0.98%)
Jun 20, 2007	38.65	38.97	36.77	36.91	213,599	-1.71(-4.42%)
Jun 19, 2007	38.28	38.97	38.26	38.62	172,620	+0.38(+0.99%)
Jun 18, 2007	38.69	38.76	38.04	38.24	159,386	-0.45(-1.16%)
Jun 15, 2007	37.16	38.76	37.16	38.69	370,547	+1.71(+4.61%)
Jun 14, 2007	37.27	37.54	36.71	36.98	104,942	-0.21(-0.56%)
Jun 13, 2007	36.86	37.27	36.28	37.19	108,424	+0.48(+1.31%)
Jun 12, 2007	36.80	37.38	36.09	36.71	107,263	-0.33(-0.88%)
Jun 11, 2007	36.41	37.43	36.29	37.03	149,241	+0.55(+1.51%)
Jun 08, 2007	36.65	36.82	35.66	36.48	125,877	-0.18(-0.49%)
Jun 07, 2007	36.35	37.08	36.34	36.66	157,560	+0.22(+0.61%)
Jun 06, 2007	36.84	37.11	36.27	36.44	106,313	-0.70(-1.88%)
Jun 05, 2007	37.16	37.77	36.83	37.14	144,028	-0.24(-0.65%)
Jun 04, 2007	37.50	37.61	36.84	37.38	79,616	-0.08(-0.21%)