Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.81	34.19	32.60	32.69	139,112	-0.99(-2.94%)
Feb 28, 2012	33.94	34.02	33.39	33.68	146,748	-0.22(-0.64%)
Feb 27, 2012	33.63	34.17	33.03	33.90	168,875	-0.22(-0.63%)
Feb 24, 2012	34.35	34.54	33.97	34.11	142,694	-0.26(-0.75%)
Feb 23, 2012	34.26	34.53	33.57	34.37	168,307	+0.21(+0.61%)
Feb 22, 2012	33.65	34.71	33.65	34.16	270,028	+0.62(+1.85%)
Feb 21, 2012	32.73	35.04	32.34	33.54	556,180	+2.14(+6.80%)
Feb 17, 2012	31.78	31.78	31.24	31.41	152,109	-0.19(-0.60%)
Feb 16, 2012	31.02	31.74	30.74	31.60	100,215	+0.69(+2.23%)
Feb 15, 2012	32.13	32.33	30.80	30.91	161,163	-0.95(-2.97%)
Feb 14, 2012	32.22	32.60	31.74	31.86	145,874	-0.53(-1.65%)
Feb 13, 2012	32.04	32.43	31.84	32.39	48,409	+0.75(+2.37%)
Feb 10, 2012	31.87	32.18	31.25	31.64	136,002	-0.68(-2.11%)
Feb 09, 2012	32.61	32.66	32.08	32.32	127,873	-0.24(-0.74%)
Feb 08, 2012	31.93	32.73	31.75	32.56	166,779	+0.66(+2.08%)
Feb 07, 2012	31.80	31.96	31.18	31.90	121,743	+0.09(+0.27%)
Feb 06, 2012	31.81	32.15	31.30	31.81	173,607	+1.06(+3.45%)
Feb 03, 2012	29.92	31.44	29.61	30.75	168,564	+1.52(+5.19%)
Feb 02, 2012	29.50	29.84	29.13	29.24	236,443	-0.27(-0.91%)
Feb 01, 2012	29.41	29.89	29.06	29.50	144,510	+0.37(+1.27%)
Jan 31, 2012	29.42	29.47	28.93	29.13	168,881	+0.03(+0.09%)
Jan 30, 2012	29.22	29.36	28.95	29.11	166,033	-0.44(-1.49%)
Jan 27, 2012	29.44	29.81	29.31	29.55	138,277	+0.00(+0.00%)
Jan 26, 2012	30.16	30.29	29.35	29.55	122,013	-0.39(-1.30%)
Jan 25, 2012	29.57	30.21	29.46	29.93	95,098	+0.25(+0.84%)
Jan 24, 2012	29.03	29.81	28.66	29.68	111,576	+0.41(+1.41%)
Jan 23, 2012	29.20	29.64	28.95	29.27	154,076	+0.06(+0.21%)
Jan 20, 2012	29.68	29.84	29.10	29.21	132,375	-0.57(-1.91%)
Jan 19, 2012	29.66	30.36	29.33	29.78	113,639	-0.28(-0.92%)
Jan 18, 2012	29.74	30.21	29.70	30.06	84,393	+0.29(+0.98%)
Jan 17, 2012	30.24	30.62	29.72	29.76	108,504	-0.15(-0.49%)
Jan 13, 2012	30.08	30.46	29.78	29.91	55,613	-0.69(-2.25%)
Jan 12, 2012	30.35	30.86	29.59	30.60	71,171	+0.40(+1.34%)
Jan 11, 2012	29.73	30.37	29.71	30.19	83,561	+0.25(+0.83%)
Jan 10, 2012	29.52	30.24	29.52	29.94	156,266	+0.99(+3.42%)
Jan 09, 2012	28.71	29.05	28.50	28.95	163,037	+0.38(+1.33%)
Jan 06, 2012	28.94	29.30	28.50	28.57	124,005	-0.47(-1.60%)
Jan 05, 2012	28.85	29.60	28.70	29.04	148,054	-0.06(-0.21%)
Jan 04, 2012	28.48	29.24	28.16	29.10	92,365	+1.35(+4.87%)
Dec 30, 2011	27.90	28.11	27.69	27.75	77,015	-0.01(-0.03%)
Dec 29, 2011	27.58	28.18	27.58	27.76	84,387	+0.33(+1.19%)
Dec 28, 2011	28.79	28.79	27.32	27.43	73,821	-1.36(-4.73%)
Dec 27, 2011	28.49	29.12	28.49	28.79	41,454	+0.16(+0.57%)
Dec 23, 2011	28.93	29.18	28.46	28.63	64,260	+0.08(+0.27%)
Dec 21, 2011	28.18	28.84	27.58	28.55	122,783	+0.34(+1.22%)
Dec 20, 2011	27.24	28.23	27.24	28.20	87,140	+1.74(+6.58%)
Dec 19, 2011	27.54	27.83	26.33	26.46	96,753	-0.83(-3.03%)
Dec 16, 2011	27.40	28.42	27.19	27.29	253,709	+0.16(+0.60%)
Dec 15, 2011	26.97	27.32	26.32	27.13	76,451	+0.71(+2.67%)
Dec 14, 2011	27.64	27.83	26.41	26.42	133,100	-1.58(-5.66%)
Dec 13, 2011	29.06	29.43	27.90	28.00	93,141	-0.73(-2.55%)
Dec 12, 2011	29.04	29.04	28.22	28.74	90,059	-0.90(-3.02%)
Dec 09, 2011	28.35	29.87	28.35	29.63	104,137	+1.42(+5.04%)
Dec 08, 2011	29.06	29.27	28.12	28.21	147,201	-1.29(-4.38%)
Dec 07, 2011	28.93	29.64	28.13	29.50	113,301	+0.28(+0.94%)
Dec 06, 2011	28.65	29.75	28.65	29.23	159,003	+0.59(+2.05%)
Dec 05, 2011	28.95	29.19	28.24	28.64	109,818	+0.34(+1.22%)
Dec 02, 2011	28.57	29.03	28.14	28.30	44,637	+0.23(+0.83%)