Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	26.32	26.57	25.03	26.46	314,726	+0.16(+0.62%)
Sep 29, 2008	26.01	32.23	16.65	26.30	408,177	-0.30(-1.13%)
Sep 26, 2008	26.83	26.94	25.77	26.60	182,080	-0.54(-1.99%)
Sep 25, 2008	27.43	27.78	27.01	27.14	118,764	-0.15(-0.57%)
Sep 24, 2008	28.98	29.51	27.12	27.29	474,781	-1.67(-5.78%)
Sep 23, 2008	28.81	29.18	28.03	28.97	619,968	+0.64(+2.24%)
Sep 22, 2008	28.17	28.77	27.86	28.33	228,510	+0.27(+0.98%)
Sep 19, 2008	29.41	30.10	27.53	28.06	898,418	-0.36(-1.27%)
Sep 18, 2008	25.56	29.11	24.47	28.42	591,984	+3.36(+13.39%)
Sep 17, 2008	24.61	25.72	24.23	25.06	385,721	+0.11(+0.45%)
Sep 16, 2008	24.10	25.29	24.03	24.95	591,139	+0.50(+2.04%)
Sep 15, 2008	25.63	25.81	24.27	24.45	220,464	-1.39(-5.38%)
Sep 12, 2008	24.89	25.99	24.33	25.84	455,103	+0.95(+3.83%)
Sep 11, 2008	24.58	25.24	24.03	24.89	364,629	+0.19(+0.76%)
Sep 10, 2008	26.02	26.34	24.37	24.70	483,122	-1.12(-4.35%)
Sep 09, 2008	26.31	27.67	25.78	25.83	269,875	-0.47(-1.79%)
Sep 08, 2008	27.79	28.32	25.95	26.30	334,708	-0.79(-2.92%)
Sep 05, 2008	25.77	27.28	24.90	27.09	1,329,509	-0.97(-3.46%)
Sep 04, 2008	28.54	28.54	27.47	28.06	421,545	-0.94(-3.23%)
Sep 03, 2008	29.59	30.27	28.78	28.99	265,043	-0.64(-2.17%)
Sep 02, 2008	29.83	30.46	29.40	29.64	238,019	+0.11(+0.38%)
Aug 29, 2008	29.59	29.87	29.31	29.53	207,964	-0.30(-1.01%)
Aug 28, 2008	29.33	30.23	29.33	29.83	280,461	+0.66(+2.27%)
Aug 27, 2008	28.56	29.34	28.45	29.17	286,404	+0.76(+2.66%)
Aug 26, 2008	28.17	28.67	28.02	28.41	125,694	+0.19(+0.67%)
Aug 25, 2008	29.77	29.77	28.16	28.22	170,843	-1.54(-5.16%)
Aug 22, 2008	29.05	29.88	29.05	29.76	142,309	+0.86(+2.97%)
Aug 21, 2008	29.11	29.58	28.59	28.90	159,395	-0.39(-1.35%)
Aug 20, 2008	29.21	29.88	29.11	29.29	234,095	+0.07(+0.23%)
Aug 19, 2008	29.74	29.74	28.96	29.23	251,897	-0.66(-2.21%)
Aug 18, 2008	30.62	30.62	29.56	29.89	201,100	-0.55(-1.80%)
Aug 15, 2008	29.94	30.47	29.63	30.44	322,251	+0.74(+2.49%)
Aug 14, 2008	29.27	29.95	29.21	29.70	320,075	+0.17(+0.58%)
Aug 13, 2008	29.46	29.82	28.33	29.53	250,402	-0.06(-0.20%)
Aug 12, 2008	29.43	29.95	28.89	29.59	234,072	-0.03(-0.09%)
Aug 11, 2008	28.56	29.88	28.54	29.61	347,070	+1.11(+3.88%)
Aug 08, 2008	27.62	28.91	27.30	28.50	321,287	+0.70(+2.50%)
Aug 07, 2008	26.68	28.15	26.53	27.81	284,344	+1.00(+3.75%)
Aug 06, 2008	25.18	26.94	25.15	26.80	1,551,831	+1.66(+6.59%)
Aug 05, 2008	24.57	25.24	24.03	25.15	333,255	+0.97(+4.01%)
Aug 04, 2008	25.99	25.99	24.11	24.18	448,222	-1.88(-7.21%)
Aug 01, 2008	27.41	27.47	25.69	26.06	331,600	-1.29(-4.71%)
Jul 31, 2008	28.47	28.65	27.32	27.35	239,039	-1.48(-5.15%)
Jul 30, 2008	28.17	28.95	27.83	28.83	194,377	+0.87(+3.10%)
Jul 29, 2008	27.96	27.96	26.63	27.96	299,703	+1.32(+4.96%)
Jul 28, 2008	26.94	27.27	26.46	26.64	299,974	-0.45(-1.65%)
Jul 25, 2008	27.28	27.80	26.89	27.09	354,409	-0.10(-0.38%)
Jul 24, 2008	28.30	28.63	26.60	27.19	480,934	-1.07(-3.80%)
Jul 23, 2008	27.48	28.43	27.38	28.26	296,303	+0.80(+2.91%)
Jul 22, 2008	27.04	27.85	26.62	27.47	381,221	+0.09(+0.31%)
Jul 21, 2008	28.04	28.62	26.41	27.38	872,786	-2.61(-8.69%)
Jul 18, 2008	30.39	30.39	29.57	29.99	334,040	-0.52(-1.70%)
Jul 17, 2008	29.44	30.84	29.44	30.50	445,813	+1.12(+3.80%)
Jul 16, 2008	27.96	29.41	27.32	29.39	198,023	+1.48(+5.32%)
Jul 15, 2008	27.63	28.65	27.43	27.90	229,722	-0.05(-0.18%)
Jul 14, 2008	27.90	28.25	27.41	27.96	157,326	+0.34(+1.24%)
Jul 11, 2008	27.58	27.95	26.85	27.61	276,909	-0.16(-0.59%)
Jul 10, 2008	27.40	28.64	27.23	27.77	367,270	+0.69(+2.53%)
Jul 09, 2008	27.08	27.53	26.84	27.09	360,531	+0.31(+1.15%)
Jul 08, 2008	26.39	26.85	25.48	26.78	306,489	+0.48(+1.83%)
Jul 07, 2008	26.14	27.15	25.84	26.30	314,501	+0.15(+0.59%)
Jul 04, 2008	26.33	26.94	26.02	26.14	242,730	+0.00(+0.00%)
Jul 03, 2008	26.33	26.94	26.02	26.14	242,730	+0.26(+0.99%)
Jul 02, 2008	27.68	27.71	25.78	25.89	461,976	-1.90(-6.83%)