Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	28.10	28.17	27.35	27.47	349,116	-0.68(-2.42%)
Oct 30, 2006	28.08	28.34	27.59	28.15	180,642	+0.09(+0.31%)
Oct 27, 2006	28.46	28.72	27.65	28.07	331,178	-0.87(-3.01%)
Oct 26, 2006	28.02	29.28	27.89	28.94	357,629	+1.15(+4.12%)
Oct 25, 2006	28.21	28.26	27.40	27.79	584,197	-0.32(-1.13%)
Oct 24, 2006	25.70	28.68	25.67	28.11	1,333,803	+2.89(+11.48%)
Oct 23, 2006	23.77	25.73	22.85	25.22	1,341,483	+2.64(+11.72%)
Oct 20, 2006	24.03	24.03	22.24	22.57	856,749	-1.72(-7.09%)
Oct 19, 2006	23.60	24.67	23.60	24.29	319,524	+0.76(+3.22%)
Oct 18, 2006	23.98	24.01	23.41	23.54	169,668	-0.36(-1.51%)
Oct 17, 2006	23.61	23.91	23.26	23.90	150,954	+0.16(+0.69%)
Oct 16, 2006	23.72	23.90	23.57	23.73	163,003	+0.22(+0.92%)
Oct 13, 2006	23.12	23.65	23.12	23.52	187,879	+0.34(+1.49%)
Oct 12, 2006	22.78	23.49	22.78	23.17	207,430	+0.41(+1.82%)
Oct 11, 2006	23.19	23.19	22.54	22.76	141,922	-0.43(-1.86%)
Oct 10, 2006	22.79	23.21	22.45	23.19	154,532	+0.64(+2.83%)
Oct 09, 2006	22.23	22.86	22.18	22.55	129,758	+0.22(+0.96%)
Oct 06, 2006	22.44	22.76	22.01	22.34	193,409	-0.27(-1.18%)
Oct 05, 2006	21.45	22.78	21.04	22.61	153,330	+1.09(+5.04%)
Oct 04, 2006	20.95	21.58	20.90	21.52	85,729	+0.42(+2.00%)
Oct 03, 2006	21.36	21.48	20.76	21.10	161,746	-0.24(-1.13%)
Oct 02, 2006	21.62	21.62	21.00	21.34	136,173	-0.41(-1.90%)
Sep 29, 2006	22.16	22.24	21.72	21.75	164,772	-0.46(-2.06%)
Sep 28, 2006	22.49	22.63	21.93	22.21	185,574	-0.16(-0.73%)
Sep 27, 2006	22.30	22.61	22.12	22.37	130,819	-0.13(-0.57%)
Sep 26, 2006	22.35	22.74	22.18	22.50	176,637	+0.33(+1.48%)
Sep 25, 2006	22.03	22.76	21.50	22.18	256,676	+0.11(+0.51%)
Sep 22, 2006	22.30	22.30	21.47	22.06	182,522	-0.41(-1.84%)
Sep 21, 2006	23.03	23.24	22.24	22.48	430,026	-0.59(-2.54%)
Sep 20, 2006	23.36	23.88	22.52	23.06	313,790	-0.23(-1.00%)
Sep 19, 2006	21.67	23.48	21.54	23.30	782,653	+1.66(+7.69%)
Sep 18, 2006	21.51	22.35	21.31	21.63	481,385	+0.12(+0.56%)
Sep 15, 2006	20.75	21.55	20.75	21.51	373,066	+0.91(+4.43%)
Sep 14, 2006	20.76	21.30	20.50	20.60	206,902	-0.29(-1.40%)
Sep 13, 2006	20.07	20.96	20.00	20.89	222,838	+0.84(+4.21%)
Sep 12, 2006	19.53	20.19	19.53	20.05	161,588	+0.41(+2.11%)
Sep 11, 2006	19.99	20.06	19.48	19.63	306,202	-0.51(-2.52%)
Sep 08, 2006	20.21	20.25	19.93	20.14	129,877	-0.11(-0.55%)
Sep 07, 2006	20.48	20.66	19.99	20.25	109,341	-0.41(-1.96%)
Sep 06, 2006	21.25	21.71	20.66	20.66	188,394	-0.63(-2.95%)
Sep 05, 2006	20.25	21.68	20.23	21.29	383,270	+1.04(+5.15%)
Sep 01, 2006	20.31	20.56	20.06	20.25	232,127	-0.08(-0.38%)
Aug 31, 2006	19.74	20.60	19.74	20.32	158,396	+0.54(+2.74%)
Aug 30, 2006	20.00	20.31	19.67	19.78	122,620	-0.26(-1.29%)
Aug 29, 2006	19.77	20.05	19.38	20.04	135,046	+0.40(+2.02%)
Aug 28, 2006	19.11	19.79	18.95	19.64	117,115	+0.47(+2.43%)
Aug 25, 2006	18.96	19.37	18.52	19.18	98,234	+0.10(+0.54%)
Aug 24, 2006	19.68	19.69	18.86	19.07	151,715	-0.47(-2.38%)
Aug 23, 2006	19.80	20.20	19.28	19.54	198,849	-0.32(-1.60%)
Aug 22, 2006	19.56	20.05	19.56	19.86	289,123	+0.43(+2.22%)
Aug 21, 2006	20.14	20.14	19.32	19.43	185,595	-0.63(-3.14%)
Aug 18, 2006	20.04	20.19	19.82	20.06	147,679	+0.10(+0.52%)
Aug 17, 2006	20.12	20.32	19.80	19.95	197,598	-0.12(-0.60%)
Aug 16, 2006	19.17	20.25	19.08	20.07	353,123	+1.17(+6.20%)
Aug 15, 2006	18.47	19.01	18.32	18.90	312,721	+0.68(+3.74%)
Aug 14, 2006	17.88	18.36	17.84	18.22	544,667	+0.49(+2.77%)
Aug 11, 2006	17.76	17.83	17.62	17.73	445,209	+0.06(+0.34%)
Aug 10, 2006	17.62	17.96	17.62	17.67	601,854	-0.08(-0.44%)
Aug 09, 2006	17.85	18.42	17.57	17.75	411,783	+0.39(+2.23%)
Aug 08, 2006	17.86	17.96	17.24	17.36	116,010	-0.50(-2.80%)
Aug 07, 2006	17.75	17.89	17.49	17.86	335,166	+0.11(+0.63%)
Aug 04, 2006	17.89	17.96	17.25	17.75	213,916	+0.03(+0.15%)
Aug 03, 2006	17.44	17.73	17.19	17.72	457,888	+0.21(+1.18%)
Aug 02, 2006	17.35	17.97	17.35	17.51	494,109	+0.30(+1.75%)