Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	24.85	25.43	24.73	25.29	112,612	+0.44(+1.76%)
Oct 28, 2010	25.45	25.64	24.74	24.85	118,939	-0.31(-1.23%)
Oct 27, 2010	25.49	25.50	24.92	25.16	176,540	-0.63(-2.43%)
Oct 25, 2010	25.88	26.79	25.59	25.79	240,393	+0.20(+0.77%)
Oct 22, 2010	26.24	26.24	25.31	25.59	284,194	-0.63(-2.39%)
Oct 21, 2010	27.15	27.15	25.75	26.22	224,132	-0.75(-2.77%)
Oct 20, 2010	26.66	27.06	26.20	26.97	151,858	+0.44(+1.65%)
Oct 19, 2010	26.51	26.87	25.39	26.53	331,113	-0.51(-1.87%)
Oct 18, 2010	26.62	27.23	26.51	27.03	331,626	+0.43(+1.61%)
Oct 15, 2010	26.61	26.97	26.30	26.60	273,248	+0.35(+1.34%)
Oct 14, 2010	26.53	26.83	25.85	26.25	145,658	-0.38(-1.42%)
Oct 13, 2010	26.05	26.89	25.98	26.63	111,265	+0.81(+3.12%)
Oct 12, 2010	26.23	26.23	25.57	25.82	143,972	-0.41(-1.57%)
Oct 11, 2010	25.66	26.41	25.33	26.24	138,512	+0.50(+1.93%)
Oct 08, 2010	24.96	25.97	24.96	25.74	132,792	+0.79(+3.16%)
Oct 07, 2010	24.74	25.12	24.40	24.95	130,794	+0.26(+1.04%)
Oct 06, 2010	24.60	24.76	24.42	24.69	119,042	+0.00(+0.00%)
Oct 05, 2010	24.12	25.08	23.93	24.69	161,878	+0.94(+3.94%)
Oct 04, 2010	24.42	24.73	23.44	23.76	89,414	-0.69(-2.81%)
Oct 01, 2010	24.71	24.85	23.61	24.44	146,460	-0.04(-0.18%)
Sep 30, 2010	24.37	24.89	24.12	24.48	169,194	+0.21(+0.85%)
Sep 29, 2010	23.67	24.33	23.54	24.28	144,603	+0.45(+1.91%)
Sep 28, 2010	23.75	23.88	23.30	23.82	104,317	+0.08(+0.33%)
Sep 27, 2010	24.18	24.30	23.69	23.75	110,998	-0.45(-1.88%)
Sep 24, 2010	23.15	24.20	23.12	24.20	167,854	+1.40(+6.13%)
Sep 23, 2010	23.32	23.44	22.60	22.80	224,390	-0.80(-3.38%)
Sep 22, 2010	24.02	24.34	23.24	23.60	176,934	-0.50(-2.07%)
Sep 21, 2010	24.35	24.51	24.04	24.10	135,153	-0.27(-1.13%)
Sep 20, 2010	24.19	24.50	23.73	24.37	206,628	+0.18(+0.75%)
Sep 17, 2010	24.34	24.34	23.52	24.19	145,951	-0.37(-1.50%)
Sep 15, 2010	24.70	24.81	24.31	24.56	103,225	-0.20(-0.80%)
Sep 14, 2010	24.83	25.11	24.68	24.76	99,677	-0.22(-0.89%)
Sep 13, 2010	24.72	25.19	24.63	24.98	195,547	+0.59(+2.43%)
Sep 10, 2010	24.47	24.76	24.17	24.39	106,983	-0.03(-0.11%)
Sep 09, 2010	25.27	25.27	24.04	24.42	147,945	-0.45(-1.83%)
Sep 08, 2010	25.25	25.49	24.74	24.87	428,302	-0.37(-1.46%)
Sep 07, 2010	23.47	25.57	23.47	25.24	1,022,132	+1.87(+8.01%)
Sep 03, 2010	23.66	23.89	23.24	23.37	151,966	+0.03(+0.11%)
Sep 02, 2010	22.96	23.50	22.84	23.34	111,489	+0.35(+1.53%)
Sep 01, 2010	22.40	23.01	22.12	22.99	186,707	+0.94(+4.24%)
Aug 31, 2010	21.97	22.50	21.70	22.06	111,831	+0.00(+0.00%)
Aug 30, 2010	22.66	22.73	21.96	22.06	119,410	-0.77(-3.38%)
Aug 27, 2010	22.43	22.90	21.93	22.83	272,194	+0.64(+2.90%)
Aug 26, 2010	22.54	22.99	22.13	22.18	115,167	-0.31(-1.37%)
Aug 25, 2010	22.36	22.55	21.94	22.49	184,078	-0.02(-0.08%)
Aug 24, 2010	23.37	23.37	22.48	22.51	308,935	-1.21(-5.10%)
Aug 23, 2010	24.03	24.21	23.33	23.72	229,035	-0.18(-0.75%)
Aug 20, 2010	23.76	23.92	23.12	23.90	119,976	+0.09(+0.40%)
Aug 19, 2010	23.45	24.04	23.37	23.81	285,251	+0.19(+0.80%)
Aug 18, 2010	23.54	23.96	22.77	23.62	126,329	+0.11(+0.47%)
Aug 17, 2010	23.52	23.78	23.16	23.51	119,721	+0.35(+1.52%)
Aug 16, 2010	22.71	23.67	22.42	23.15	96,594	+0.27(+1.16%)
Aug 13, 2010	23.56	23.58	22.86	22.89	157,292	-0.83(-3.51%)
Aug 12, 2010	23.66	23.98	23.33	23.72	155,711	-0.42(-1.74%)
Aug 11, 2010	25.15	25.55	24.01	24.14	149,243	-1.63(-6.33%)
Aug 10, 2010	25.95	26.15	25.28	25.77	135,356	-0.51(-1.93%)
Aug 09, 2010	26.37	26.38	25.66	26.28	132,418	+0.12(+0.46%)
Aug 06, 2010	26.00	26.35	25.11	26.16	176,858	-0.17(-0.65%)
Aug 05, 2010	26.54	26.88	26.10	26.33	94,477	-0.45(-1.67%)
Aug 04, 2010	27.04	27.21	26.33	26.78	138,833	-0.16(-0.61%)
Aug 03, 2010	27.12	27.64	26.91	26.94	157,608	-0.36(-1.32%)