Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.20	27.05	25.94	27.01	169,056	+0.38(+1.42%)
Jul 29, 2010	26.53	26.93	25.97	26.63	101,191	+0.20(+0.75%)
Jul 28, 2010	26.59	26.78	26.18	26.43	110,502	-0.20(-0.74%)
Jul 27, 2010	27.44	27.44	26.55	26.63	143,191	-0.71(-2.62%)
Jul 26, 2010	27.21	27.40	26.72	27.34	263,470	+0.36(+1.34%)
Jul 23, 2010	26.78	27.25	26.32	26.98	243,580	-0.03(-0.13%)
Jul 22, 2010	26.62	27.45	26.53	27.01	213,570	+0.76(+2.89%)
Jul 21, 2010	25.13	26.46	25.13	26.26	383,036	+1.02(+4.03%)
Jul 20, 2010	24.27	25.26	23.67	25.24	407,371	+2.32(+10.11%)
Jul 19, 2010	22.90	23.34	22.50	22.92	141,763	+0.01(+0.04%)
Jul 16, 2010	23.66	24.69	22.44	22.91	236,291	-1.03(-4.32%)
Jul 15, 2010	24.50	24.50	23.53	23.95	136,724	-0.58(-2.35%)
Jul 14, 2010	24.76	24.76	24.27	24.52	142,742	-0.43(-1.73%)
Jul 13, 2010	24.28	25.08	23.90	24.96	129,117	+1.07(+4.47%)
Jul 12, 2010	24.61	24.83	23.84	23.89	69,731	-0.86(-3.48%)
Jul 09, 2010	24.31	24.78	24.11	24.75	86,597	+0.31(+1.27%)
Jul 08, 2010	24.16	24.59	23.88	24.44	127,567	+0.44(+1.83%)
Jul 07, 2010	23.23	24.02	22.92	24.00	133,393	+0.93(+4.03%)
Jul 06, 2010	23.93	24.22	22.81	23.07	133,397	-0.41(-1.76%)
Jul 02, 2010	23.80	24.04	23.21	23.48	87,427	-0.31(-1.30%)
Jul 01, 2010	23.93	24.34	23.46	23.79	168,425	-0.09(-0.40%)
Jun 30, 2010	24.30	24.90	23.80	23.89	144,216	-0.38(-1.56%)
Jun 29, 2010	24.85	25.16	23.92	24.27	198,497	-1.64(-6.32%)
Jun 25, 2010	25.49	25.99	25.15	25.90	356,435	+0.57(+2.24%)
Jun 24, 2010	25.64	25.85	25.22	25.33	124,586	-0.40(-1.57%)
Jun 23, 2010	26.14	26.58	25.22	25.74	141,052	+0.01(+0.03%)
Jun 22, 2010	26.53	26.81	25.68	25.73	111,397	-0.70(-2.64%)
Jun 21, 2010	26.69	27.23	26.23	26.43	67,221	+0.19(+0.72%)
Jun 18, 2010	26.37	26.55	25.91	26.24	133,883	-0.09(-0.33%)
Jun 17, 2010	26.34	26.51	25.55	26.33	107,478	-0.01(-0.03%)
Jun 16, 2010	26.42	26.57	25.77	26.33	104,049	-0.32(-1.20%)
Jun 15, 2010	26.08	26.74	25.81	26.65	136,580	+0.82(+3.17%)
Jun 14, 2010	25.87	26.53	25.54	25.83	147,793	+0.29(+1.15%)
Jun 11, 2010	24.27	25.63	24.27	25.54	213,931	+0.95(+3.85%)
Jun 10, 2010	24.21	24.59	23.85	24.59	115,344	+0.81(+3.40%)
Jun 09, 2010	23.87	24.12	23.56	23.78	223,804	+0.13(+0.55%)
Jun 08, 2010	23.72	24.09	23.53	23.65	193,505	+0.00(+0.00%)
Jun 07, 2010	24.01	24.70	23.55	23.65	319,392	-0.28(-1.15%)
Jun 04, 2010	24.61	25.22	23.79	23.93	208,248	-1.47(-5.80%)
Jun 03, 2010	25.67	25.86	25.11	25.40	120,740	-0.14(-0.54%)
Jun 02, 2010	24.86	25.69	24.57	25.54	245,887	+0.76(+3.06%)
Jun 01, 2010	25.52	26.43	24.77	24.78	177,774	-0.95(-3.68%)
May 28, 2010	26.29	26.14	25.33	25.73	265,633	-0.56(-2.13%)
May 27, 2010	25.17	26.45	24.70	26.29	394,840	+1.83(+7.50%)
May 26, 2010	24.74	25.48	24.32	24.46	146,801	-0.13(-0.53%)
May 25, 2010	23.73	24.90	23.54	24.59	203,787	+0.03(+0.14%)
May 24, 2010	24.42	24.64	23.81	24.55	308,409	+0.03(+0.14%)
May 21, 2010	23.62	25.08	23.30	24.52	252,179	+0.44(+1.82%)
May 20, 2010	23.98	25.00	23.90	24.08	265,003	-1.29(-5.09%)
May 19, 2010	25.64	26.14	24.54	25.37	154,693	-0.44(-1.70%)
May 18, 2010	26.93	27.09	25.69	25.81	191,122	-0.81(-3.04%)
May 17, 2010	26.62	26.99	25.56	26.62	490,819	+0.22(+0.85%)
May 14, 2010	27.51	27.51	25.85	26.39	419,647	-1.46(-5.23%)
May 13, 2010	28.23	28.29	27.57	27.85	165,276	-0.53(-1.88%)
May 12, 2010	27.53	28.41	26.18	28.38	207,995	+1.03(+3.75%)
May 11, 2010	27.45	27.79	26.70	27.36	263,580	+0.09(+0.35%)
May 10, 2010	27.20	27.38	26.45	27.26	182,831	+1.81(+7.11%)
May 07, 2010	26.53	26.65	24.95	25.46	199,881	-1.10(-4.15%)
May 06, 2010	26.92	27.73	24.62	26.56	207,720	-0.62(-2.28%)
May 05, 2010	27.39	28.00	26.78	27.18	225,392	-0.85(-3.04%)
May 04, 2010	28.64	28.97	27.68	28.03	200,821	-1.16(-3.98%)