Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.46	27.47	26.64	26.96	133,884	-0.60(-2.19%)
Apr 27, 2012	27.53	27.78	27.18	27.56	129,486	+0.13(+0.47%)
Apr 26, 2012	27.34	27.67	26.83	27.43	162,490	-0.09(-0.31%)
Apr 25, 2012	28.55	28.57	27.16	27.52	279,334	-0.74(-2.62%)
Apr 24, 2012	28.74	28.75	27.47	28.26	387,901	-0.34(-1.18%)
Apr 23, 2012	29.35	29.50	28.49	28.59	314,570	-1.40(-4.65%)
Apr 20, 2012	30.02	30.39	29.74	29.99	202,817	+0.38(+1.28%)
Apr 19, 2012	29.96	30.20	29.32	29.61	121,943	-0.36(-1.21%)
Apr 18, 2012	29.90	30.34	29.66	29.97	158,943	-0.24(-0.80%)
Apr 17, 2012	30.15	30.91	29.87	30.21	216,030	+0.36(+1.21%)
Apr 16, 2012	30.35	30.58	29.80	29.85	85,945	-0.29(-0.97%)
Apr 13, 2012	30.60	30.70	30.04	30.14	121,998	-0.66(-2.15%)
Apr 12, 2012	30.16	31.06	30.16	30.81	166,606	+0.62(+2.05%)
Apr 11, 2012	30.34	30.38	29.58	30.19	268,776	+0.22(+0.75%)
Apr 10, 2012	30.85	30.85	29.58	29.96	178,644	-0.89(-2.88%)
Apr 09, 2012	30.94	30.99	30.60	30.85	93,649	-0.86(-2.72%)
Apr 05, 2012	31.20	31.98	31.20	31.71	85,698	+0.34(+1.07%)
Apr 04, 2012	31.08	31.48	31.01	31.38	116,145	-0.20(-0.63%)
Apr 03, 2012	31.59	31.89	31.39	31.57	150,590	-0.13(-0.41%)
Apr 02, 2012	31.31	31.93	31.20	31.70	203,916	+0.28(+0.88%)
Mar 30, 2012	31.88	31.88	31.36	31.43	180,330	-0.19(-0.60%)
Mar 29, 2012	31.92	32.23	31.11	31.62	222,106	-0.72(-2.24%)
Mar 28, 2012	32.73	32.73	31.97	32.34	101,837	-0.40(-1.21%)
Mar 27, 2012	33.00	33.06	31.66	32.74	122,455	-0.32(-0.96%)
Mar 26, 2012	32.41	33.36	32.41	33.06	132,499	+1.22(+3.84%)
Mar 23, 2012	31.25	31.95	30.66	31.83	148,927	+0.68(+2.18%)
Mar 22, 2012	31.52	31.79	30.58	31.15	76,205	-0.84(-2.61%)
Mar 21, 2012	32.14	32.57	31.70	31.99	76,221	-0.03(-0.11%)
Mar 20, 2012	32.35	32.63	31.99	32.02	128,905	-0.72(-2.18%)
Mar 19, 2012	32.30	33.19	32.30	32.74	63,194	+0.33(+1.01%)
Mar 16, 2012	32.50	32.69	32.17	32.41	128,850	-0.02(-0.05%)
Mar 15, 2012	31.85	32.44	31.45	32.43	60,184	+0.69(+2.17%)
Mar 14, 2012	32.26	32.35	31.56	31.74	60,150	-0.67(-2.07%)
Mar 13, 2012	31.86	32.44	31.63	32.41	98,631	+0.91(+2.90%)
Mar 12, 2012	31.83	31.89	31.36	31.50	90,849	-0.45(-1.40%)
Mar 09, 2012	31.49	32.30	31.28	31.95	142,732	+0.44(+1.39%)
Mar 08, 2012	31.10	31.53	30.50	31.51	79,586	+0.58(+1.87%)
Mar 07, 2012	30.66	31.03	30.47	30.93	207,944	+0.28(+0.90%)
Mar 06, 2012	31.29	31.41	30.18	30.65	95,346	-1.30(-4.07%)
Mar 05, 2012	32.14	32.14	31.28	31.95	95,837	-0.15(-0.46%)
Mar 02, 2012	32.82	32.82	31.67	32.10	139,115	-0.72(-2.18%)
Mar 01, 2012	33.00	33.54	32.55	32.82	98,258	+0.12(+0.37%)
Feb 29, 2012	33.81	34.19	32.60	32.69	139,097	-0.99(-2.94%)
Feb 28, 2012	33.94	34.02	33.39	33.69	146,732	-0.22(-0.64%)
Feb 27, 2012	33.63	34.18	33.03	33.90	168,857	-0.22(-0.63%)
Feb 24, 2012	34.36	34.55	33.98	34.12	142,679	-0.26(-0.75%)
Feb 23, 2012	34.26	34.54	33.57	34.37	168,289	+0.21(+0.61%)
Feb 22, 2012	33.65	34.71	33.65	34.17	269,999	+0.62(+1.85%)
Feb 21, 2012	32.73	35.05	32.35	33.55	556,120	+2.14(+6.80%)
Feb 17, 2012	31.78	31.78	31.24	31.41	152,092	-0.19(-0.60%)
Feb 16, 2012	31.02	31.75	30.75	31.60	100,204	+0.69(+2.23%)
Feb 15, 2012	32.13	32.33	30.80	30.91	161,146	-0.95(-2.97%)
Feb 14, 2012	32.22	32.60	31.75	31.86	145,858	-0.53(-1.65%)
Feb 13, 2012	32.04	32.44	31.84	32.39	48,403	+0.75(+2.37%)
Feb 10, 2012	31.88	32.19	31.26	31.64	135,987	-0.68(-2.11%)
Feb 09, 2012	32.62	32.66	32.08	32.32	127,860	-0.24(-0.74%)
Feb 08, 2012	31.94	32.73	31.75	32.57	166,761	+0.66(+2.08%)
Feb 07, 2012	31.81	31.96	31.18	31.90	121,730	+0.09(+0.27%)
Feb 06, 2012	31.82	32.15	31.30	31.82	173,588	+1.06(+3.45%)
Feb 03, 2012	29.92	31.45	29.61	30.76	168,546	+1.52(+5.19%)
Feb 02, 2012	29.51	29.84	29.13	29.24	236,418	-0.27(-0.91%)