Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.96	18.52	17.95	18.26	204,691	-0.03(-0.19%)
Jul 28, 2006	18.23	18.74	17.99	18.30	209,735	+0.25(+1.38%)
Jul 27, 2006	19.10	19.48	18.01	18.05	565,007	-0.69(-3.68%)
Jul 26, 2006	19.33	19.64	18.72	18.74	680,440	-0.17(-0.91%)
Jul 25, 2006	18.69	19.17	18.69	18.91	843,632	+0.22(+1.15%)
Jul 24, 2006	23.81	20.94	18.52	18.69	2,715,631	-5.12(-21.49%)
Jul 21, 2006	24.03	24.22	23.29	23.81	120,476	-0.28(-1.14%)
Jul 20, 2006	25.10	25.24	24.09	24.09	103,979	-1.09(-4.31%)
Jul 19, 2006	24.36	25.46	24.21	25.17	152,596	+0.89(+3.65%)
Jul 18, 2006	23.71	24.43	23.60	24.28	125,874	+0.40(+1.70%)
Jul 17, 2006	25.08	25.21	23.78	23.88	143,718	-1.18(-4.71%)
Jul 14, 2006	26.08	26.27	24.53	25.06	138,539	-1.09(-4.15%)
Jul 13, 2006	26.53	27.09	26.03	26.14	103,128	-0.66(-2.47%)
Jul 12, 2006	28.62	28.62	26.51	26.81	168,990	-1.92(-6.69%)
Jul 11, 2006	28.22	28.75	27.47	28.73	89,846	+0.47(+1.68%)
Jul 10, 2006	27.95	28.44	27.62	28.25	268,658	+0.38(+1.36%)
Jul 07, 2006	28.85	28.85	27.77	27.88	37,025	-1.09(-3.75%)
Jul 06, 2006	28.94	29.94	28.86	28.96	60,042	-0.07(-0.24%)
Jul 05, 2006	28.72	29.25	28.28	29.03	79,803	+0.09(+0.33%)
Jul 03, 2006	28.94	29.45	28.53	28.94	74,984	-0.46(-1.55%)
Jun 30, 2006	29.56	29.88	28.60	29.39	151,884	-0.03(-0.12%)
Jun 29, 2006	27.62	29.43	27.62	29.43	100,995	+1.88(+6.82%)
Jun 28, 2006	27.70	28.06	26.88	27.55	68,659	+0.03(+0.13%)
Jun 27, 2006	28.75	29.09	27.42	27.51	124,657	-1.17(-4.08%)
Jun 26, 2006	27.76	28.74	27.76	28.69	136,633	+1.00(+3.61%)
Jun 23, 2006	27.73	28.07	27.19	27.69	86,942	+0.06(+0.22%)
Jun 22, 2006	27.68	27.84	26.85	27.63	77,859	-0.09(-0.31%)
Jun 21, 2006	26.89	28.17	26.70	27.71	76,164	+0.69(+2.55%)
Jun 20, 2006	27.35	27.52	26.98	27.02	114,262	-0.29(-1.07%)
Jun 19, 2006	28.21	28.21	26.72	27.32	205,512	-0.80(-2.85%)
Jun 16, 2006	27.30	28.84	27.24	28.12	500,327	+0.84(+3.06%)
Jun 15, 2006	26.23	27.76	26.23	27.28	177,953	+1.21(+4.63%)
Jun 14, 2006	23.90	26.26	23.84	26.08	326,658	+2.02(+8.38%)
Jun 13, 2006	24.61	24.96	24.06	24.06	205,607	-0.62(-2.51%)
Jun 12, 2006	25.91	25.91	24.68	24.68	132,932	-1.29(-4.97%)
Jun 09, 2006	26.30	26.73	25.22	25.97	230,512	-0.65(-2.43%)
Jun 08, 2006	28.08	28.08	25.59	26.62	411,594	-1.60(-5.68%)
Jun 07, 2006	28.38	29.06	27.83	28.22	121,356	-0.16(-0.55%)
Jun 06, 2006	29.57	29.57	27.81	28.38	130,444	-0.95(-3.23%)
Jun 05, 2006	30.82	30.91	29.19	29.32	140,318	-1.68(-5.42%)
Jun 02, 2006	31.03	31.20	30.37	31.00	112,435	+0.20(+0.64%)
Jun 01, 2006	29.87	31.08	29.68	30.80	173,979	+1.05(+3.53%)
May 31, 2006	29.23	29.81	29.08	29.75	201,180	+0.69(+2.37%)
May 30, 2006	30.35	30.39	28.86	29.06	188,191	-1.15(-3.79%)
May 26, 2006	30.54	30.56	29.95	30.21	58,220	-0.16(-0.51%)
May 25, 2006	29.73	30.37	29.37	30.37	232,306	+0.93(+3.16%)
May 24, 2006	28.64	29.72	28.44	29.43	311,668	+0.84(+2.92%)
May 23, 2006	28.42	29.35	28.39	28.60	361,127	+0.42(+1.50%)
May 22, 2006	29.13	29.28	27.94	28.18	259,288	-1.21(-4.10%)
May 19, 2006	28.71	29.38	28.25	29.38	191,612	+0.80(+2.80%)
May 18, 2006	29.63	29.88	28.29	28.58	122,349	-1.09(-3.66%)
May 17, 2006	30.24	30.61	29.64	29.67	148,599	-0.94(-3.07%)
May 16, 2006	30.20	31.05	30.04	30.61	112,759	+0.23(+0.77%)
May 15, 2006	31.66	31.66	30.10	30.37	189,253	-1.51(-4.73%)
May 12, 2006	33.35	33.37	31.65	31.88	161,985	-1.70(-5.05%)
May 11, 2006	33.87	33.97	33.51	33.58	102,850	-0.10(-0.31%)
May 10, 2006	33.60	33.97	33.54	33.68	131,626	-0.22(-0.64%)
May 09, 2006	33.96	33.98	33.54	33.90	79,955	-0.03(-0.08%)
May 08, 2006	33.99	34.03	33.48	33.92	114,240	-0.03(-0.10%)
May 05, 2006	34.03	34.17	33.65	33.96	144,680	+0.19(+0.56%)
May 04, 2006	33.98	33.98	33.51	33.77	145,823	-0.09(-0.25%)
May 03, 2006	34.34	34.34	33.41	33.85	134,714	-0.42(-1.23%)
May 02, 2006	33.67	34.31	32.81	34.28	147,693	+0.60(+1.79%)