Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.11	26.95	25.84	26.91	169,670	+0.38(+1.42%)
Jul 29, 2010	26.44	26.83	25.88	26.53	101,558	+0.20(+0.75%)
Jul 28, 2010	26.50	26.68	26.08	26.33	110,903	-0.20(-0.74%)
Jul 27, 2010	27.34	27.34	26.46	26.53	143,711	-0.71(-2.62%)
Jul 26, 2010	27.11	27.30	26.62	27.24	264,427	+0.36(+1.34%)
Jul 23, 2010	26.68	27.15	26.23	26.88	244,465	-0.03(-0.13%)
Jul 22, 2010	26.52	27.35	26.44	26.92	214,345	+0.76(+2.89%)
Jul 21, 2010	25.04	26.37	25.04	26.16	384,427	+1.01(+4.03%)
Jul 20, 2010	24.18	25.17	23.59	25.15	408,850	+2.31(+10.11%)
Jul 19, 2010	22.81	23.26	22.42	22.84	142,278	+0.01(+0.04%)
Jul 16, 2010	23.58	24.60	22.36	22.83	237,149	-1.03(-4.32%)
Jul 15, 2010	24.41	24.41	23.45	23.86	137,220	-0.58(-2.35%)
Jul 14, 2010	24.67	24.67	24.18	24.44	143,260	-0.43(-1.73%)
Jul 13, 2010	24.20	24.99	23.81	24.87	129,585	+1.06(+4.47%)
Jul 12, 2010	24.52	24.74	23.76	23.80	69,985	-0.86(-3.48%)
Jul 09, 2010	24.22	24.69	24.02	24.66	86,911	+0.31(+1.27%)
Jul 08, 2010	24.08	24.50	23.79	24.35	128,030	+0.44(+1.83%)
Jul 07, 2010	23.15	23.93	22.84	23.91	133,878	+0.93(+4.03%)
Jul 06, 2010	23.84	24.14	22.73	22.99	133,881	-0.41(-1.76%)
Jul 02, 2010	23.72	23.96	23.12	23.40	87,744	-0.31(-1.30%)
Jul 01, 2010	23.84	24.25	23.37	23.71	169,036	-0.09(-0.40%)
Jun 30, 2010	24.21	24.81	23.72	23.80	144,740	-0.38(-1.56%)
Jun 29, 2010	24.76	25.07	23.84	24.18	199,218	-1.63(-6.32%)
Jun 25, 2010	25.40	25.90	25.05	25.81	357,729	+0.57(+2.24%)
Jun 24, 2010	25.55	25.76	25.13	25.24	125,038	-0.40(-1.57%)
Jun 23, 2010	26.04	26.49	25.13	25.65	141,564	+0.01(+0.03%)
Jun 22, 2010	26.44	26.71	25.59	25.64	111,802	-0.70(-2.64%)
Jun 21, 2010	26.59	27.13	26.14	26.33	67,465	+0.19(+0.72%)
Jun 18, 2010	26.27	26.45	25.82	26.14	134,369	-0.09(-0.33%)
Jun 17, 2010	26.25	26.41	25.46	26.23	107,868	-0.01(-0.03%)
Jun 16, 2010	26.32	26.47	25.68	26.24	104,427	-0.32(-1.20%)
Jun 15, 2010	25.98	26.64	25.71	26.56	137,076	+0.82(+3.17%)
Jun 14, 2010	25.78	26.44	25.45	25.74	148,329	+0.29(+1.15%)
Jun 11, 2010	24.18	25.54	24.18	25.45	214,707	+0.94(+3.85%)
Jun 10, 2010	24.13	24.50	23.77	24.50	115,763	+0.81(+3.40%)
Jun 09, 2010	23.78	24.03	23.47	23.70	224,616	+0.13(+0.55%)
Jun 08, 2010	23.63	24.00	23.45	23.57	194,208	+0.00(+0.00%)
Jun 07, 2010	23.92	24.61	23.47	23.57	320,551	-0.27(-1.15%)
Jun 04, 2010	24.52	25.13	23.71	23.84	209,004	-1.47(-5.80%)
Jun 03, 2010	25.58	25.77	25.02	25.31	121,178	-0.14(-0.54%)
Jun 02, 2010	24.77	25.60	24.48	25.45	246,780	+0.76(+3.06%)
Jun 01, 2010	25.43	26.33	24.68	24.69	178,420	-0.94(-3.68%)
May 28, 2010	26.20	26.04	25.24	25.64	266,598	-0.56(-2.13%)
May 27, 2010	25.08	26.35	24.61	26.20	396,273	+1.83(+7.50%)
May 26, 2010	24.65	25.39	24.23	24.37	147,334	-0.13(-0.53%)
May 25, 2010	23.65	24.81	23.46	24.50	204,527	+0.03(+0.14%)
May 24, 2010	24.33	24.55	23.72	24.46	309,529	+0.03(+0.14%)
May 21, 2010	23.53	24.99	23.22	24.43	253,094	+0.44(+1.82%)
May 20, 2010	23.90	24.91	23.81	23.99	265,965	-1.29(-5.09%)
May 19, 2010	25.54	26.05	24.45	25.28	155,255	-0.44(-1.70%)
May 18, 2010	26.83	26.99	25.60	25.71	191,816	-0.81(-3.04%)
May 17, 2010	26.52	26.89	25.47	26.52	492,601	+0.22(+0.85%)
May 14, 2010	27.41	27.41	25.76	26.30	421,171	-1.45(-5.23%)
May 13, 2010	28.13	28.19	27.47	27.75	165,877	-0.53(-1.88%)
May 12, 2010	27.43	28.31	26.08	28.28	208,750	+1.02(+3.75%)
May 11, 2010	27.35	27.69	26.61	27.26	264,537	+0.09(+0.35%)
May 10, 2010	27.10	27.29	26.36	27.17	183,495	+1.80(+7.11%)
May 07, 2010	26.44	26.56	24.86	25.36	200,606	-1.10(-4.15%)
May 06, 2010	26.82	27.63	24.53	26.46	208,474	-0.62(-2.28%)
May 05, 2010	27.29	27.90	26.68	27.08	226,210	-0.85(-3.04%)
May 04, 2010	28.54	28.87	27.58	27.93	201,550	-1.16(-3.98%)