Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.92	32.71	31.54	32.32	80,283	-0.14(-0.42%)
Jul 28, 2011	32.28	33.33	32.00	32.46	151,079	+0.34(+1.07%)
Jul 27, 2011	32.41	33.06	31.88	32.11	225,171	-0.50(-1.53%)
Jul 26, 2011	32.35	33.16	32.19	32.61	228,714	+0.34(+1.07%)
Jul 25, 2011	31.18	32.73	31.13	32.27	318,073	-0.75(-2.27%)
Jul 22, 2011	33.79	33.99	32.93	33.02	200,256	-0.90(-2.64%)
Jul 21, 2011	32.86	34.06	32.86	33.91	133,049	+1.19(+3.63%)
Jul 20, 2011	32.94	32.94	32.10	32.73	97,393	-0.22(-0.65%)
Jul 19, 2011	32.85	33.01	32.23	32.94	119,522	+0.41(+1.27%)
Jul 18, 2011	33.18	33.18	32.38	32.53	80,009	-0.77(-2.30%)
Jul 15, 2011	32.56	33.36	32.51	33.29	106,408	+0.86(+2.66%)
Jul 14, 2011	33.23	33.51	32.28	32.43	54,134	-0.76(-2.28%)
Jul 13, 2011	32.71	33.69	32.49	33.19	51,173	+0.67(+2.07%)
Jul 12, 2011	32.64	33.09	32.33	32.52	69,773	-0.26(-0.79%)
Jul 11, 2011	32.99	33.29	32.71	32.78	64,427	-0.79(-2.36%)
Jul 08, 2011	33.10	33.65	33.10	33.57	48,529	-0.13(-0.38%)
Jul 07, 2011	33.80	33.96	33.50	33.70	103,928	+0.19(+0.57%)
Jul 06, 2011	32.78	33.57	32.68	33.51	66,117	+0.59(+1.78%)
Jul 05, 2011	32.19	33.17	32.19	32.92	80,970	+0.42(+1.30%)
Jul 01, 2011	31.96	32.59	31.60	32.50	130,670	+0.65(+2.03%)
Jun 30, 2011	31.02	32.01	31.02	31.86	82,929	+0.89(+2.87%)
Jun 29, 2011	31.12	31.23	30.62	30.97	55,685	+0.01(+0.03%)
Jun 28, 2011	30.45	31.14	30.31	30.96	128,092	+0.64(+2.10%)
Jun 27, 2011	30.23	30.55	29.97	30.32	129,272	-0.06(-0.20%)
Jun 24, 2011	30.42	30.97	29.89	30.38	132,222	-0.01(-0.03%)
Jun 23, 2011	30.07	30.49	29.51	30.39	133,329	-0.25(-0.82%)
Jun 22, 2011	30.97	31.18	30.62	30.64	96,407	-0.55(-1.77%)
Jun 21, 2011	30.68	31.24	30.50	31.19	326,609	+0.73(+2.40%)
Jun 20, 2011	30.42	30.67	29.79	30.46	49,524	+0.58(+1.93%)
Jun 17, 2011	29.75	30.15	29.72	29.88	113,894	+0.37(+1.26%)
Jun 16, 2011	29.81	30.12	29.06	29.51	82,338	-0.27(-0.90%)
Jun 15, 2011	29.64	30.50	29.64	29.78	137,695	-0.35(-1.17%)
Jun 14, 2011	29.71	30.34	29.28	30.13	73,894	+0.84(+2.88%)
Jun 13, 2011	29.84	29.85	29.16	29.29	93,512	-0.36(-1.22%)
Jun 10, 2011	29.55	30.00	29.35	29.65	110,341	-0.16(-0.52%)
Jun 09, 2011	29.64	30.06	29.39	29.81	49,479	+0.35(+1.20%)
Jun 08, 2011	29.73	29.83	29.36	29.45	84,938	-0.44(-1.47%)
Jun 07, 2011	30.04	30.31	29.67	29.89	68,270	+0.14(+0.46%)
Jun 06, 2011	30.22	30.37	29.65	29.75	75,984	-0.61(-2.01%)
Jun 03, 2011	30.44	30.93	30.15	30.37	73,893	+0.20(+0.66%)
May 24, 2011	30.44	30.61	30.12	30.17	92,571	-0.11(-0.37%)
May 23, 2011	30.24	30.75	29.82	30.28	117,938	-0.60(-1.95%)
May 20, 2011	30.83	31.24	30.46	30.88	104,097	-0.16(-0.53%)
May 19, 2011	31.39	31.65	30.86	31.05	82,665	-0.03(-0.11%)
May 18, 2011	30.32	31.11	30.32	31.08	88,981	+0.90(+3.00%)
May 17, 2011	30.48	30.74	30.15	30.18	151,193	-0.54(-1.77%)
May 16, 2011	31.35	31.35	30.70	30.72	192,513	-0.94(-2.98%)
May 13, 2011	31.95	32.13	31.22	31.66	102,446	-0.32(-1.01%)
May 12, 2011	31.82	32.16	31.37	31.98	89,992	-0.02(-0.05%)
May 11, 2011	32.70	33.19	31.67	32.00	87,784	-0.94(-2.85%)
May 10, 2011	32.34	33.24	31.29	32.94	74,586	+0.72(+2.22%)
May 09, 2011	31.70	32.44	31.03	32.23	55,806	+0.43(+1.35%)
May 06, 2011	31.96	32.18	30.88	31.80	133,920	+0.34(+1.07%)
May 05, 2011	31.54	32.27	31.06	31.46	118,331	-0.24(-0.76%)
May 04, 2011	32.67	32.67	31.49	31.70	102,743	-0.89(-2.72%)
May 03, 2011	32.70	33.28	32.29	32.59	151,993	-0.17(-0.53%)