Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.01	36.30	35.02	35.06	234,769	-0.98(-2.72%)
Apr 27, 2007	36.37	36.66	35.62	36.05	174,561	-0.72(-1.95%)
Apr 26, 2007	36.05	36.82	35.85	36.76	190,445	+0.63(+1.74%)
Apr 25, 2007	35.91	36.69	35.86	36.13	321,483	+0.37(+1.04%)
Apr 24, 2007	36.29	37.05	35.31	35.76	267,355	-1.01(-2.74%)
Apr 23, 2007	36.98	38.11	36.67	36.77	243,853	-0.06(-0.16%)
Apr 20, 2007	37.10	37.39	36.61	36.83	180,832	+0.20(+0.54%)
Apr 19, 2007	37.02	37.14	36.20	36.63	188,788	-0.55(-1.48%)
Apr 18, 2007	37.41	37.73	36.95	37.18	105,535	-0.32(-0.85%)
Apr 17, 2007	37.36	37.71	37.05	37.50	190,989	+0.24(+0.65%)
Apr 16, 2007	36.83	37.41	36.80	37.26	180,670	+0.47(+1.29%)
Apr 13, 2007	36.22	36.95	35.87	36.79	406,072	+0.78(+2.18%)
Apr 12, 2007	35.28	36.37	34.86	36.00	493,288	+0.54(+1.53%)
Apr 11, 2007	36.25	36.52	35.45	35.46	186,647	-0.78(-2.16%)
Apr 10, 2007	35.97	36.57	35.91	36.24	97,551	+0.13(+0.36%)
Apr 09, 2007	36.19	36.52	35.90	36.11	139,683	+0.17(+0.48%)
Apr 05, 2007	35.87	36.36	35.63	35.94	114,047	+0.09(+0.24%)
Apr 04, 2007	35.69	36.36	35.54	35.86	220,050	+0.22(+0.63%)
Apr 03, 2007	34.93	35.99	34.88	35.63	215,660	+0.79(+2.27%)
Apr 02, 2007	34.80	35.14	34.39	34.84	147,316	+0.16(+0.47%)
Mar 30, 2007	34.82	34.90	33.93	34.68	178,526	-0.11(-0.32%)
Mar 29, 2007	34.73	34.79	34.33	34.79	180,313	+0.40(+1.18%)
Mar 28, 2007	34.00	34.54	33.47	34.38	330,645	+0.38(+1.11%)
Mar 27, 2007	34.45	34.82	33.81	34.00	155,811	-0.45(-1.30%)
Mar 26, 2007	34.15	34.68	33.94	34.45	153,097	+0.22(+0.65%)
Mar 23, 2007	33.61	34.53	33.61	34.23	181,338	+0.59(+1.77%)
Mar 22, 2007	34.61	34.62	33.29	33.63	200,723	-0.79(-2.30%)
Mar 21, 2007	33.81	34.62	33.68	34.43	142,349	+0.48(+1.42%)
Mar 20, 2007	33.83	34.27	33.56	33.94	109,848	+0.03(+0.08%)
Mar 19, 2007	33.69	34.19	33.49	33.92	224,077	+0.37(+1.10%)
Mar 16, 2007	33.07	33.76	33.04	33.55	325,233	+0.47(+1.41%)
Mar 15, 2007	32.68	33.25	32.39	33.08	266,657	+0.41(+1.27%)
Mar 14, 2007	31.92	32.69	31.44	32.67	178,458	+0.63(+1.96%)
Mar 13, 2007	33.43	33.62	31.88	32.04	174,846	-1.39(-4.15%)
Mar 12, 2007	33.41	33.91	33.03	33.43	149,664	-0.18(-0.54%)
Mar 09, 2007	33.72	34.37	33.23	33.61	254,047	+0.22(+0.65%)
Mar 08, 2007	34.10	34.32	33.13	33.39	862,173	-0.67(-1.97%)
Mar 07, 2007	33.17	34.31	32.97	34.06	567,504	+0.87(+2.62%)
Mar 06, 2007	31.64	33.55	31.64	33.19	261,224	+1.96(+6.29%)
Mar 05, 2007	31.62	32.42	31.17	31.23	312,827	-0.88(-2.74%)
Mar 02, 2007	32.48	33.09	32.05	32.11	150,160	-0.94(-2.84%)
Mar 01, 2007	32.49	33.53	31.84	33.05	233,289	-0.09(-0.26%)
Feb 28, 2007	32.94	34.01	32.37	33.13	526,263	-0.05(-0.16%)
Feb 27, 2007	33.60	35.24	31.01	33.19	585,090	+0.13(+0.39%)
Feb 26, 2007	33.59	33.60	33.05	33.06	213,529	-0.37(-1.11%)
Feb 23, 2007	33.42	33.60	33.06	33.43	138,545	-0.16(-0.49%)
Feb 22, 2007	34.11	34.24	33.59	33.59	228,161	-0.44(-1.29%)
Feb 21, 2007	33.13	34.11	32.86	34.03	174,614	+0.68(+2.04%)
Feb 20, 2007	32.17	33.58	32.17	33.35	163,705	+1.16(+3.61%)
Feb 16, 2007	32.46	32.55	31.79	32.19	88,534	-0.28(-0.85%)
Feb 15, 2007	32.01	32.73	31.95	32.46	88,443	+0.48(+1.51%)
Feb 14, 2007	31.88	32.66	31.88	31.98	69,713	+0.03(+0.11%)
Feb 13, 2007	31.84	32.26	31.70	31.95	70,699	+0.31(+0.98%)
Feb 12, 2007	31.40	31.73	31.16	31.64	99,186	+0.22(+0.69%)
Feb 09, 2007	31.35	31.61	31.01	31.42	118,259	-0.04(-0.14%)
Feb 08, 2007	31.70	31.99	31.34	31.46	117,297	-0.40(-1.24%)
Feb 07, 2007	31.87	32.09	31.59	31.86	130,591	-0.05(-0.16%)
Feb 06, 2007	32.13	32.24	31.84	31.91	180,463	-0.03(-0.08%)
Feb 05, 2007	31.95	32.33	31.70	31.94	189,042	+0.22(+0.71%)
Feb 02, 2007	31.58	32.04	31.20	31.71	258,292	+0.34(+1.07%)