Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	37.67	39.11	37.11	39.04	313,128	+1.56(+4.16%)
Oct 30, 2007	36.79	37.56	36.69	37.48	470,748	+0.90(+2.45%)
Oct 29, 2007	39.22	39.27	36.33	36.59	440,327	-2.34(-6.02%)
Oct 26, 2007	39.84	39.85	38.12	38.93	250,345	+0.27(+0.69%)
Oct 25, 2007	38.84	39.41	38.21	38.66	599,827	-0.13(-0.33%)
Oct 24, 2007	38.06	38.80	37.48	38.79	508,691	+0.55(+1.44%)
Oct 23, 2007	38.42	38.90	37.24	38.24	703,859	-0.09(-0.25%)
Oct 22, 2007	42.24	42.24	37.32	38.34	2,671,904	-10.81(-22.00%)
Oct 19, 2007	51.54	51.79	49.08	49.15	281,968	-2.26(-4.39%)
Oct 18, 2007	50.88	51.92	49.74	51.41	130,879	+0.32(+0.62%)
Oct 17, 2007	51.60	51.77	50.66	51.09	149,064	+0.12(+0.24%)
Oct 16, 2007	51.15	51.29	50.36	50.97	110,121	-0.14(-0.27%)
Oct 15, 2007	51.51	52.04	50.49	51.11	159,647	-0.21(-0.40%)
Oct 12, 2007	49.81	51.96	49.11	51.31	123,304	+1.70(+3.42%)
Oct 11, 2007	50.15	51.24	49.10	49.62	219,019	-0.26(-0.52%)
Oct 10, 2007	50.74	51.20	48.98	49.87	271,371	-1.13(-2.21%)
Oct 09, 2007	51.00	51.69	50.74	51.00	305,182	-0.05(-0.10%)
Oct 08, 2007	51.66	51.88	50.49	51.05	127,776	-0.57(-1.10%)
Oct 05, 2007	51.42	51.91	50.88	51.62	167,925	+0.47(+0.93%)
Oct 04, 2007	50.55	51.29	49.63	51.15	131,401	+0.90(+1.80%)
Oct 03, 2007	50.50	50.76	49.34	50.24	102,494	-0.46(-0.90%)
Oct 02, 2007	50.62	51.04	50.35	50.70	110,280	-0.12(-0.24%)
Oct 01, 2007	49.49	51.18	49.41	50.82	140,652	+1.33(+2.68%)
Sep 28, 2007	50.27	51.14	49.44	49.49	155,783	-0.92(-1.83%)
Sep 27, 2007	49.77	50.55	49.37	50.42	146,592	+0.82(+1.65%)
Sep 26, 2007	49.56	49.62	48.50	49.60	133,497	+0.52(+1.05%)
Sep 25, 2007	47.94	49.30	47.79	49.08	178,622	+0.94(+1.95%)
Sep 24, 2007	49.11	49.53	48.00	48.14	174,146	-0.97(-1.98%)
Sep 21, 2007	49.38	49.75	48.99	49.12	342,078	-0.07(-0.14%)
Sep 20, 2007	48.87	49.50	48.57	49.18	329,298	+0.16(+0.33%)
Sep 19, 2007	49.02	49.28	48.53	49.02	365,051	+0.39(+0.80%)
Sep 18, 2007	47.04	48.63	46.44	48.63	244,843	+2.02(+4.32%)
Sep 17, 2007	47.18	47.44	46.47	46.62	296,705	-0.51(-1.08%)
Sep 14, 2007	46.44	47.27	46.09	47.13	162,234	+0.22(+0.48%)
Sep 13, 2007	46.88	47.57	45.96	46.90	211,079	+0.39(+0.83%)
Sep 12, 2007	46.52	46.78	45.70	46.51	332,311	+0.17(+0.37%)
Sep 11, 2007	45.33	46.44	45.33	46.34	404,992	+1.23(+2.73%)
Sep 10, 2007	46.15	46.33	44.51	45.11	161,874	-0.54(-1.19%)
Sep 07, 2007	45.58	45.97	44.34	45.65	218,839	-0.86(-1.85%)
Sep 06, 2007	45.42	46.93	45.42	46.51	363,344	+1.15(+2.55%)
Sep 05, 2007	45.71	45.71	44.36	45.36	252,642	-0.34(-0.75%)
Sep 04, 2007	43.21	46.48	43.08	45.70	386,592	+2.13(+4.88%)
Aug 31, 2007	43.50	44.69	42.95	43.58	121,739	+0.78(+1.83%)
Aug 30, 2007	42.85	43.58	42.40	42.79	91,461	-0.57(-1.31%)
Aug 29, 2007	42.89	43.60	42.60	43.36	145,411	+0.80(+1.88%)
Aug 28, 2007	44.32	44.59	42.47	42.56	136,835	-1.96(-4.41%)
Aug 27, 2007	43.93	45.27	43.85	44.52	173,718	+0.66(+1.51%)
Aug 24, 2007	42.42	43.94	42.23	43.86	218,940	+1.60(+3.79%)
Aug 23, 2007	43.46	43.84	41.69	42.26	147,758	-0.78(-1.82%)
Aug 22, 2007	43.00	43.83	42.43	43.04	184,292	+0.58(+1.36%)
Aug 21, 2007	43.27	43.46	42.25	42.46	114,786	-0.64(-1.48%)
Aug 20, 2007	43.15	43.31	41.69	43.10	148,389	+0.22(+0.52%)
Aug 17, 2007	44.25	45.16	41.89	42.88	223,387	+0.46(+1.08%)
Aug 16, 2007	41.78	42.49	39.55	42.42	434,190	-0.04(-0.10%)
Aug 15, 2007	43.27	44.64	42.34	42.46	212,906	-0.96(-2.20%)
Aug 14, 2007	44.63	44.63	42.02	43.42	327,930	-1.27(-2.83%)
Aug 13, 2007	46.32	46.55	43.70	44.69	375,391	-1.00(-2.19%)
Aug 10, 2007	42.59	46.71	41.23	45.69	340,437	+2.25(+5.18%)
Aug 09, 2007	42.53	43.61	40.22	43.44	523,677	-0.01(-0.02%)
Aug 08, 2007	44.96	45.27	42.69	43.45	436,950	-0.96(-2.15%)
Aug 07, 2007	44.92	45.78	43.95	44.40	345,988	-0.83(-1.83%)
Aug 06, 2007	43.27	45.55	41.02	45.23	453,895	+2.25(+5.23%)
Aug 03, 2007	43.20	45.63	42.77	42.98	279,755	-2.08(-4.63%)
Aug 02, 2007	45.54	46.49	44.43	45.07	245,433	-0.34(-0.74%)