Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.37	26.30	24.77	26.28	478,065	+1.12(+4.47%)
May 28, 2009	25.43	25.58	24.54	25.15	338,639	-0.15(-0.58%)
May 27, 2009	25.63	25.98	25.13	25.30	335,376	-0.45(-1.73%)
May 26, 2009	24.18	25.92	24.17	25.75	420,923	+1.43(+5.89%)
May 22, 2009	24.58	24.79	23.95	24.31	384,607	-0.17(-0.70%)
May 21, 2009	24.97	24.97	23.88	24.48	443,565	-1.24(-4.81%)
May 20, 2009	25.35	26.38	25.20	25.72	531,068	+0.49(+1.94%)
May 19, 2009	24.89	25.36	24.10	25.23	382,582	+0.43(+1.73%)
May 18, 2009	23.93	25.23	23.90	24.80	313,695	+1.24(+5.28%)
May 15, 2009	23.56	24.06	23.23	23.56	437,001	-0.02(-0.07%)
May 14, 2009	23.20	24.00	23.09	23.58	359,948	+0.39(+1.70%)
May 13, 2009	23.99	23.99	22.80	23.18	598,409	-1.32(-5.39%)
May 12, 2009	25.30	25.57	23.60	24.50	357,649	-0.75(-2.96%)
May 11, 2009	26.28	26.28	25.23	25.25	238,967	-1.05(-3.98%)
May 08, 2009	25.52	26.38	25.26	26.30	459,861	+1.28(+5.11%)
May 07, 2009	26.60	26.60	24.54	25.02	258,250	-1.23(-4.68%)
May 06, 2009	26.72	26.80	25.51	26.24	365,675	-0.07(-0.26%)
May 05, 2009	26.60	26.60	25.76	26.31	368,440	-0.39(-1.48%)
May 04, 2009	25.82	26.86	25.38	26.71	693,530	+1.03(+4.01%)
May 01, 2009	26.48	26.72	25.45	25.68	450,949	-0.77(-2.92%)
Apr 30, 2009	25.53	27.42	25.51	26.45	723,922	+0.97(+3.81%)
Apr 29, 2009	24.40	25.57	23.50	25.48	752,977	+1.54(+6.42%)
Apr 28, 2009	23.37	24.46	23.21	23.94	353,684	+0.24(+1.01%)
Apr 27, 2009	24.30	24.35	23.35	23.70	563,248	-0.67(-2.75%)
Apr 24, 2009	23.84	25.25	23.65	24.37	629,424	+0.57(+2.42%)
Apr 23, 2009	25.03	25.05	23.16	23.80	527,122	-1.12(-4.51%)
Apr 22, 2009	23.27	25.31	23.27	24.92	1,047,100	+1.59(+6.80%)
Apr 21, 2009	22.83	23.83	21.67	23.33	1,306,665	+2.23(+10.57%)
Apr 20, 2009	22.04	22.31	20.27	21.10	533,375	-1.39(-6.18%)
Apr 17, 2009	23.58	23.58	22.36	22.49	370,068	-1.00(-4.27%)
Apr 16, 2009	23.07	23.64	22.49	23.50	272,297	+0.86(+3.79%)
Apr 15, 2009	22.31	23.01	22.06	22.64	288,317	+0.22(+1.00%)
Apr 14, 2009	22.87	23.53	22.03	22.42	262,959	-0.89(-3.83%)
Apr 13, 2009	23.92	23.92	22.70	23.31	265,239	-0.94(-3.89%)
Apr 09, 2009	23.16	24.42	23.03	24.25	261,586	+1.66(+7.33%)
Apr 08, 2009	22.31	22.84	21.77	22.60	206,345	+0.41(+1.86%)
Apr 07, 2009	22.97	22.97	21.74	22.18	228,969	-1.24(-5.28%)
Apr 06, 2009	23.82	23.86	22.74	23.42	213,478	-0.60(-2.50%)
Apr 03, 2009	24.59	24.59	23.45	24.02	356,521	-0.74(-2.98%)
Apr 02, 2009	23.31	25.52	23.31	24.76	491,651	+2.13(+9.40%)
Apr 01, 2009	22.16	22.88	21.79	22.63	233,765	+0.12(+0.53%)
Mar 31, 2009	22.79	23.34	22.38	22.51	292,427	-0.03(-0.15%)
Mar 30, 2009	23.01	23.08	21.37	22.55	310,530	-1.48(-6.14%)
Mar 26, 2009	23.64	24.12	23.23	24.02	577,901	+1.01(+4.40%)
Mar 25, 2009	23.17	24.01	21.97	23.01	377,882	+0.07(+0.30%)
Mar 24, 2009	22.39	23.22	22.06	22.94	322,918	+0.10(+0.45%)
Mar 23, 2009	22.04	22.85	21.03	22.84	300,401	+2.06(+9.91%)
Mar 20, 2009	22.83	22.93	20.60	20.78	429,055	-1.85(-8.19%)
Mar 19, 2009	23.42	23.81	22.63	22.63	330,829	-0.48(-2.08%)
Mar 18, 2009	21.82	23.39	21.54	23.11	234,519	+1.25(+5.73%)
Mar 17, 2009	21.22	21.86	20.91	21.86	271,096	+0.57(+2.66%)
Mar 16, 2009	21.75	22.07	21.14	21.29	300,513	-0.33(-1.51%)
Mar 13, 2009	20.55	21.74	20.52	21.62	312,117	+1.08(+5.27%)
Mar 12, 2009	19.54	20.59	18.84	20.54	301,171	+0.99(+5.05%)
Mar 11, 2009	19.66	20.30	19.26	19.55	234,176	-0.01(-0.04%)
Mar 10, 2009	18.35	19.94	18.33	19.56	356,038	+1.42(+7.81%)
Mar 09, 2009	17.43	18.47	17.42	18.14	271,601	+0.27(+1.54%)
Mar 06, 2009	17.77	18.25	17.49	17.87	396,104	+0.30(+1.71%)
Mar 05, 2009	18.07	18.46	17.40	17.57	334,251	-0.98(-5.28%)
Mar 04, 2009	17.78	18.91	17.59	18.55	451,665	+1.10(+6.30%)