Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	26.10	26.26	25.49	25.78	114,125	-0.22(-0.86%)
Nov 29, 2012	25.73	26.45	25.39	26.00	96,124	+0.52(+2.03%)
Nov 28, 2012	25.30	25.56	24.99	25.48	136,537	+0.01(+0.03%)
Nov 27, 2012	25.85	26.08	25.37	25.47	93,485	-0.35(-1.34%)
Nov 26, 2012	25.21	25.83	24.99	25.82	96,143	+0.49(+1.93%)
Nov 23, 2012	24.86	25.34	24.75	25.33	41,441	+0.58(+2.34%)
Nov 21, 2012	24.33	24.81	24.18	24.75	67,889	+0.33(+1.35%)
Nov 20, 2012	24.21	24.43	23.94	24.42	91,749	+0.22(+0.92%)
Nov 19, 2012	23.85	24.20	23.61	24.20	54,862	+0.75(+3.19%)
Nov 16, 2012	23.78	23.90	23.23	23.45	145,835	-0.35(-1.46%)
Nov 15, 2012	23.71	24.25	23.60	23.80	81,984	+0.04(+0.18%)
Nov 14, 2012	24.58	24.58	23.76	23.76	55,810	-0.67(-2.74%)
Nov 13, 2012	24.69	25.23	24.33	24.43	70,903	-0.47(-1.90%)
Nov 12, 2012	24.62	25.04	24.50	24.90	43,414	+0.34(+1.40%)
Nov 09, 2012	24.27	24.90	24.24	24.56	53,297	+0.07(+0.28%)
Nov 08, 2012	24.68	24.89	24.44	24.49	88,467	-0.21(-0.87%)
Nov 07, 2012	25.87	26.06	24.69	24.70	132,360	-1.48(-5.64%)
Nov 06, 2012	25.93	26.52	25.72	26.18	80,532	+0.52(+2.04%)
Nov 05, 2012	25.16	25.82	25.16	25.65	136,243	+0.50(+1.98%)
Nov 02, 2012	25.56	25.59	25.04	25.16	93,298	-0.31(-1.21%)
Nov 01, 2012	24.74	25.59	24.52	25.47	161,570	+0.75(+3.02%)
Oct 31, 2012	24.11	24.75	24.02	24.72	140,259	+0.73(+3.04%)
Oct 26, 2012	24.86	23.99	23.99	23.99	339,504	-1.25(-4.96%)
Oct 25, 2012	25.82	25.85	25.18	25.24	119,794	-0.25(-0.98%)
Oct 24, 2012	25.97	25.97	25.35	25.49	96,793	-0.30(-1.16%)
Oct 23, 2012	25.86	26.02	25.53	25.79	96,381	-0.43(-1.64%)
Oct 19, 2012	26.58	26.69	25.80	26.22	96,539	-0.70(-2.61%)
Oct 18, 2012	26.87	27.04	26.80	26.93	97,978	-0.01(-0.03%)
Oct 17, 2012	27.03	27.07	26.78	26.93	200,629	+0.04(+0.16%)
Oct 16, 2012	26.91	27.21	26.84	26.89	123,943	+0.20(+0.74%)
Oct 15, 2012	26.63	26.81	26.48	26.69	65,931	+0.10(+0.39%)
Oct 12, 2012	26.73	26.87	26.26	26.59	98,697	-0.11(-0.42%)
Oct 11, 2012	26.91	26.96	26.51	26.70	99,135	+0.04(+0.16%)
Oct 10, 2012	27.04	27.14	26.48	26.66	101,621	-0.34(-1.27%)
Oct 09, 2012	27.41	27.44	26.86	27.00	120,581	-0.42(-1.53%)
Oct 08, 2012	27.38	27.61	27.21	27.42	44,278	-0.07(-0.25%)
Oct 05, 2012	27.52	28.10	27.39	27.49	40,383	+0.04(+0.16%)
Oct 04, 2012	27.20	27.45	26.75	27.45	64,609	+0.38(+1.40%)
Oct 03, 2012	27.34	27.41	26.93	27.07	40,846	-0.20(-0.72%)
Oct 02, 2012	27.47	27.70	26.99	27.27	49,818	-0.10(-0.38%)
Oct 01, 2012	27.35	27.93	27.07	27.37	81,526	+0.24(+0.89%)
Sep 28, 2012	27.15	27.48	26.82	27.13	53,908	-0.21(-0.75%)
Sep 27, 2012	27.12	27.37	26.92	27.34	85,785	+0.39(+1.47%)
Sep 26, 2012	27.10	27.17	26.65	26.94	131,248	-0.14(-0.51%)
Sep 25, 2012	27.97	28.11	27.04	27.08	367,416	-0.72(-2.59%)
Sep 24, 2012	27.64	28.13	27.43	27.80	180,495	+0.06(+0.22%)
Sep 21, 2012	28.45	28.50	27.74	27.74	427,091	-0.33(-1.19%)
Sep 20, 2012	28.14	28.25	27.77	28.08	184,314	-0.29(-1.03%)
Sep 19, 2012	27.85	28.47	27.78	28.37	334,937	+0.56(+2.01%)
Sep 18, 2012	28.34	28.56	27.64	27.81	367,539	-0.92(-3.20%)
Sep 17, 2012	29.08	29.21	28.57	28.73	174,279	-0.27(-0.92%)
Sep 14, 2012	28.53	29.27	28.53	28.99	107,750	+0.68(+2.39%)
Sep 13, 2012	27.77	28.63	27.49	28.32	112,948	+0.55(+1.98%)
Sep 12, 2012	27.59	27.90	27.43	27.77	59,521	+0.19(+0.68%)
Sep 11, 2012	27.35	27.89	27.24	27.58	49,122	+0.25(+0.91%)
Sep 10, 2012	27.02	27.71	27.02	27.33	93,790	+0.21(+0.79%)
Sep 07, 2012	26.62	27.23	26.59	27.11	61,206	+0.65(+2.47%)
Sep 06, 2012	25.47	26.50	25.47	26.46	84,213	+1.20(+4.76%)
Sep 05, 2012	25.24	25.70	25.18	25.26	109,911	+0.12(+0.48%)