Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	24.86	25.43	24.73	25.29	112,600	+0.44(+1.76%)
Oct 28, 2010	25.46	25.64	24.75	24.86	118,926	-0.31(-1.23%)
Oct 27, 2010	25.49	25.50	24.93	25.17	176,521	-0.63(-2.43%)
Oct 25, 2010	25.88	26.80	25.59	25.79	240,367	+0.20(+0.77%)
Oct 22, 2010	26.25	26.25	25.31	25.59	284,164	-0.63(-2.39%)
Oct 21, 2010	27.16	27.16	25.75	26.22	224,107	-0.75(-2.77%)
Oct 20, 2010	26.67	27.06	26.20	26.97	151,842	+0.44(+1.65%)
Oct 19, 2010	26.51	26.87	25.40	26.53	331,077	-0.51(-1.87%)
Oct 18, 2010	26.62	27.23	26.51	27.04	331,591	+0.43(+1.61%)
Oct 15, 2010	26.62	26.98	26.31	26.61	273,219	+0.35(+1.34%)
Oct 14, 2010	26.53	26.83	25.85	26.26	145,643	-0.38(-1.42%)
Oct 13, 2010	26.05	26.89	25.98	26.63	111,253	+0.81(+3.12%)
Oct 12, 2010	26.23	26.23	25.57	25.83	143,957	-0.41(-1.57%)
Oct 11, 2010	25.66	26.41	25.33	26.24	138,497	+0.50(+1.93%)
Oct 08, 2010	24.96	25.97	24.96	25.74	132,778	+0.79(+3.16%)
Oct 07, 2010	24.75	25.12	24.40	24.95	130,780	+0.26(+1.04%)
Oct 06, 2010	24.60	24.76	24.43	24.69	119,029	+0.00(+0.00%)
Oct 05, 2010	24.12	25.08	23.93	24.69	161,861	+0.94(+3.94%)
Oct 04, 2010	24.42	24.73	23.44	23.76	89,404	-0.69(-2.81%)
Oct 01, 2010	24.71	24.86	23.61	24.44	146,444	-0.04(-0.18%)
Sep 30, 2010	24.38	24.89	24.12	24.49	169,176	+0.21(+0.85%)
Sep 29, 2010	23.67	24.33	23.54	24.28	144,587	+0.45(+1.91%)
Sep 28, 2010	23.75	23.89	23.30	23.83	104,306	+0.08(+0.33%)
Sep 27, 2010	24.19	24.31	23.69	23.75	110,986	-0.45(-1.88%)
Sep 24, 2010	23.16	24.20	23.12	24.20	167,836	+1.40(+6.13%)
Sep 23, 2010	23.32	23.44	22.60	22.81	224,366	-0.80(-3.38%)
Sep 22, 2010	24.02	24.34	23.24	23.60	176,915	-0.50(-2.07%)
Sep 21, 2010	24.35	24.51	24.04	24.10	135,138	-0.27(-1.13%)
Sep 20, 2010	24.20	24.50	23.73	24.38	206,605	+0.18(+0.74%)
Sep 17, 2010	24.34	24.34	23.52	24.20	145,935	-0.37(-1.50%)
Sep 15, 2010	24.70	24.81	24.32	24.56	103,214	-0.20(-0.80%)
Sep 14, 2010	24.83	25.11	24.68	24.76	99,666	-0.22(-0.89%)
Sep 13, 2010	24.72	25.19	24.63	24.99	195,526	+0.59(+2.43%)
Sep 10, 2010	24.47	24.76	24.17	24.39	106,971	-0.03(-0.11%)
Sep 09, 2010	25.27	25.27	24.04	24.42	147,929	-0.45(-1.83%)
Sep 08, 2010	25.25	25.49	24.75	24.87	428,256	-0.37(-1.46%)
Sep 07, 2010	23.47	25.58	23.47	25.24	1,022,021	+1.87(+8.01%)
Sep 03, 2010	23.66	23.90	23.24	23.37	151,949	+0.03(+0.11%)
Sep 02, 2010	22.96	23.50	22.84	23.35	111,477	+0.35(+1.53%)
Sep 01, 2010	22.40	23.01	22.13	22.99	186,687	+0.94(+4.24%)
Aug 31, 2010	21.97	22.50	21.70	22.06	111,819	+0.00(+0.00%)
Aug 30, 2010	22.66	22.73	21.96	22.06	119,397	-0.77(-3.38%)
Aug 27, 2010	22.44	22.90	21.93	22.83	272,164	+0.64(+2.90%)
Aug 26, 2010	22.54	22.99	22.14	22.19	115,155	-0.31(-1.37%)
Aug 25, 2010	22.36	22.55	21.95	22.50	184,058	-0.02(-0.08%)
Aug 24, 2010	23.37	23.37	22.48	22.51	308,902	-1.21(-5.10%)
Aug 23, 2010	24.03	24.21	23.34	23.72	229,010	-0.18(-0.75%)
Aug 20, 2010	23.76	23.92	23.12	23.90	119,963	+0.09(+0.40%)
Aug 19, 2010	23.45	24.04	23.37	23.81	285,220	+0.19(+0.80%)
Aug 18, 2010	23.54	23.96	22.77	23.62	126,315	+0.11(+0.47%)
Aug 17, 2010	23.52	23.78	23.17	23.51	119,708	+0.35(+1.52%)
Aug 16, 2010	22.71	23.67	22.42	23.16	96,583	+0.27(+1.16%)
Aug 13, 2010	23.56	23.59	22.87	22.89	157,275	-0.83(-3.51%)
Aug 12, 2010	23.66	23.98	23.33	23.72	155,694	-0.42(-1.74%)
Aug 11, 2010	25.16	25.55	24.02	24.14	149,226	-1.63(-6.33%)
Aug 10, 2010	25.96	26.15	25.29	25.78	135,341	-0.51(-1.93%)
Aug 09, 2010	26.38	26.38	25.66	26.28	132,404	+0.12(+0.46%)
Aug 06, 2010	26.01	26.35	25.11	26.16	176,839	-0.17(-0.65%)
Aug 05, 2010	26.55	26.88	26.10	26.33	94,466	-0.45(-1.67%)
Aug 04, 2010	27.05	27.22	26.34	26.78	138,818	-0.16(-0.61%)
Aug 03, 2010	27.12	27.65	26.91	26.94	157,591	-0.36(-1.32%)