Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.24	34.25	33.55	33.77	203,655	-0.39(-1.16%)
Apr 27, 2006	33.74	34.25	32.90	34.17	234,052	+0.02(+0.05%)
Apr 26, 2006	34.84	35.49	33.81	34.15	184,740	-0.64(-1.85%)
Apr 25, 2006	34.46	34.80	33.35	34.80	254,205	+0.68(+1.99%)
Apr 24, 2006	33.38	34.27	31.59	34.12	709,030	-1.68(-4.70%)
Apr 21, 2006	34.43	36.01	34.43	35.80	454,183	+1.42(+4.14%)
Apr 20, 2006	35.34	35.35	34.34	34.38	191,499	-0.82(-2.32%)
Apr 19, 2006	35.66	36.26	35.12	35.19	188,234	-0.40(-1.13%)
Apr 18, 2006	34.02	35.66	34.13	35.59	229,225	+1.57(+4.62%)
Apr 17, 2006	33.78	34.12	33.51	34.02	112,717	+0.18(+0.53%)
Apr 13, 2006	33.33	34.30	33.33	33.84	135,672	+0.34(+1.02%)
Apr 12, 2006	32.74	33.74	32.52	33.50	232,796	+0.76(+2.31%)
Apr 11, 2006	33.06	33.47	32.70	32.74	331,110	-0.04(-0.13%)
Apr 10, 2006	32.97	34.25	32.34	32.79	492,112	+0.93(+2.91%)
Apr 07, 2006	33.04	33.58	31.55	31.86	191,454	-0.92(-2.80%)
Apr 06, 2006	31.70	32.91	31.70	32.78	138,306	+0.94(+2.94%)
Apr 05, 2006	31.66	32.12	31.12	31.84	160,214	+0.34(+1.09%)
Apr 04, 2006	31.98	32.14	30.68	31.50	145,742	+0.16(+0.52%)
Apr 03, 2006	30.93	31.76	30.52	31.34	192,647	+0.52(+1.70%)
Mar 31, 2006	30.47	31.07	30.28	30.81	151,981	+0.43(+1.41%)
Mar 30, 2006	30.17	30.62	29.87	30.38	94,405	+0.17(+0.57%)
Mar 29, 2006	29.94	30.61	29.65	30.21	145,570	+0.30(+1.00%)
Mar 28, 2006	30.17	30.45	29.75	29.91	98,996	-0.34(-1.13%)
Mar 27, 2006	30.26	30.68	29.88	30.26	198,015	+0.00(+0.00%)
Mar 24, 2006	30.28	30.82	29.94	30.26	115,020	+0.09(+0.28%)
Mar 23, 2006	30.03	30.83	29.66	30.17	134,100	+0.06(+0.20%)
Mar 22, 2006	29.45	30.31	29.40	30.11	119,187	+0.46(+1.56%)
Mar 21, 2006	29.51	30.43	29.51	29.65	88,302	+0.00(+0.00%)
Mar 20, 2006	29.61	29.88	29.57	29.65	104,626	-0.01(-0.03%)
Mar 17, 2006	29.70	30.03	29.46	29.65	260,474	+0.10(+0.35%)
Mar 16, 2006	30.02	30.04	29.47	29.55	80,188	-0.41(-1.38%)
Mar 15, 2006	29.18	29.97	29.18	29.96	90,385	+0.78(+2.68%)
Mar 14, 2006	28.58	29.24	28.06	29.18	162,219	+0.60(+2.10%)
Mar 13, 2006	29.35	29.50	28.30	28.58	109,481	-0.46(-1.60%)
Mar 10, 2006	28.04	29.10	27.61	29.05	258,856	+0.84(+2.98%)
Mar 09, 2006	29.51	29.54	28.11	28.20	223,512	-1.25(-4.25%)
Mar 08, 2006	30.28	30.54	28.80	29.46	314,989	-0.98(-3.21%)
Mar 07, 2006	30.54	30.90	29.95	30.44	298,660	-0.21(-0.67%)
Mar 06, 2006	31.00	31.24	30.36	30.64	141,168	-0.43(-1.38%)
Mar 03, 2006	31.01	31.49	30.60	31.07	218,543	-0.18(-0.58%)
Mar 02, 2006	30.30	31.39	30.13	31.25	334,141	+0.88(+2.88%)
Mar 01, 2006	30.81	30.86	29.80	30.38	283,383	-0.45(-1.48%)
Feb 28, 2006	32.74	31.54	25.16	30.83	3,129,943	-1.91(-5.82%)
Feb 27, 2006	33.28	33.83	32.67	32.74	169,202	-0.75(-2.23%)
Feb 24, 2006	32.53	33.75	31.85	33.48	277,752	+0.72(+2.20%)
Feb 23, 2006	31.98	32.85	31.53	32.76	259,128	+0.82(+2.58%)
Feb 22, 2006	31.59	32.56	31.59	31.94	271,484	+0.35(+1.11%)
Feb 21, 2006	32.10	32.10	31.14	31.59	248,850	-0.21(-0.65%)
Feb 17, 2006	32.05	32.05	31.57	31.79	144,586	-0.05(-0.16%)
Feb 16, 2006	31.73	32.33	31.62	31.84	141,207	+0.11(+0.35%)
Feb 15, 2006	32.12	32.39	31.42	31.73	140,660	-0.39(-1.20%)
Feb 14, 2006	31.12	32.48	30.74	32.12	143,712	+0.86(+2.75%)
Feb 13, 2006	32.02	32.38	30.98	31.26	105,502	-0.99(-3.06%)
Feb 10, 2006	32.01	32.32	31.25	32.25	93,762	-0.02(-0.05%)
Feb 09, 2006	31.61	32.77	30.24	32.26	175,523	+0.59(+1.87%)
Feb 08, 2006	32.27	32.38	31.29	31.67	140,074	-0.60(-1.86%)
Feb 07, 2006	33.71	33.71	32.22	32.27	164,508	-1.67(-4.93%)
Feb 06, 2006	32.62	34.00	32.56	33.95	174,033	+1.52(+4.68%)
Feb 03, 2006	33.02	33.34	32.20	32.43	151,836	-0.70(-2.12%)
Feb 02, 2006	33.47	33.78	32.75	33.13	197,003	-0.25(-0.75%)