Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.00	25.70	24.71	25.15	118,189	+0.16(+0.62%)
Jul 30, 2012	24.34	25.08	24.26	25.00	128,536	+0.60(+2.47%)
Jul 27, 2012	23.72	24.45	23.45	24.40	328,740	+0.81(+3.43%)
Jul 26, 2012	24.18	24.18	23.27	23.59	425,592	-0.12(-0.51%)
Jul 25, 2012	23.77	23.99	23.51	23.71	195,841	+0.00(+0.00%)
Jul 24, 2012	24.97	24.97	23.65	23.71	462,005	-1.54(-6.11%)
Jul 23, 2012	24.91	25.59	24.83	25.25	69,100	-0.24(-0.95%)
Jul 20, 2012	25.93	26.06	25.46	25.49	120,342	-0.60(-2.31%)
Jul 19, 2012	26.39	26.74	26.09	26.09	82,347	-0.17(-0.66%)
Jul 18, 2012	25.77	26.55	25.60	26.26	107,308	+0.40(+1.53%)
Jul 17, 2012	25.77	26.05	25.31	25.87	82,740	+0.32(+1.25%)
Jul 16, 2012	25.65	26.08	25.43	25.55	90,232	-0.22(-0.84%)
Jul 13, 2012	25.19	26.03	25.19	25.77	94,909	+0.63(+2.50%)
Jul 12, 2012	24.43	25.29	24.19	25.14	90,158	+0.58(+2.35%)
Jul 11, 2012	24.99	24.99	24.42	24.56	116,650	-0.46(-1.82%)
Jul 10, 2012	26.44	26.52	24.71	25.02	148,117	-1.10(-4.22%)
Jul 09, 2012	25.59	26.24	25.02	26.12	220,604	-0.21(-0.79%)
Jul 06, 2012	26.71	26.78	26.18	26.33	49,729	-0.77(-2.83%)
Jul 05, 2012	26.74	27.31	26.55	27.09	68,731	+0.19(+0.70%)
Jul 03, 2012	26.22	26.99	26.22	26.90	45,462	+0.74(+2.83%)
Jul 02, 2012	26.47	26.66	25.72	26.16	88,779	-0.27(-1.01%)
Jun 29, 2012	26.02	26.72	24.67	26.43	212,251	+1.09(+4.32%)
Jun 28, 2012	24.39	25.38	24.39	25.33	147,567	+0.65(+2.62%)
Jun 27, 2012	24.02	24.71	23.93	24.69	80,648	+0.66(+2.76%)
Jun 26, 2012	24.05	24.27	23.66	24.03	101,189	+0.01(+0.04%)
Jun 25, 2012	23.38	24.09	23.38	24.02	204,063	+0.18(+0.76%)
Jun 22, 2012	23.90	24.07	23.59	23.84	225,855	+0.06(+0.25%)
Jun 21, 2012	24.87	25.00	23.70	23.78	163,091	-0.99(-4.00%)
Jun 20, 2012	25.15	25.50	24.72	24.77	165,629	-0.43(-1.71%)
Jun 19, 2012	24.37	25.33	24.37	25.20	113,090	+0.88(+3.61%)
Jun 18, 2012	24.39	24.66	24.21	24.32	83,498	-0.28(-1.12%)
Jun 15, 2012	23.85	24.86	23.83	24.59	258,355	+0.75(+3.14%)
Jun 14, 2012	23.72	24.10	23.58	23.84	119,058	+0.12(+0.51%)
Jun 13, 2012	23.69	24.07	23.56	23.72	146,295	-0.07(-0.29%)
Jun 12, 2012	23.81	23.95	23.60	23.79	100,593	+0.14(+0.58%)
Jun 11, 2012	24.89	24.92	23.65	23.65	149,143	-0.89(-3.62%)
Jun 08, 2012	23.85	24.65	23.53	24.54	73,781	+0.56(+2.34%)
Jun 07, 2012	24.54	24.81	23.93	23.98	76,924	-0.13(-0.54%)
Jun 06, 2012	23.75	24.13	23.73	24.11	159,007	+0.65(+2.79%)
Jun 05, 2012	23.19	23.78	23.11	23.46	114,132	+0.09(+0.41%)
Jun 04, 2012	23.34	23.45	22.97	23.36	119,427	+0.14(+0.59%)
Jun 01, 2012	23.09	23.61	22.81	23.22	264,477	-0.42(-1.79%)
May 31, 2012	24.25	24.27	23.41	23.65	155,305	-0.66(-2.73%)
May 30, 2012	24.55	24.81	24.15	24.31	154,822	-0.58(-2.32%)
May 29, 2012	24.69	25.15	24.63	24.89	272,268	+0.43(+1.76%)
May 25, 2012	24.59	24.59	24.31	24.46	98,974	-0.09(-0.39%)
May 24, 2012	24.68	24.88	24.25	24.55	182,888	-0.07(-0.28%)
May 23, 2012	24.36	24.76	24.22	24.62	322,745	-0.10(-0.42%)
May 22, 2012	24.93	25.08	24.41	24.72	161,833	-0.13(-0.52%)
May 21, 2012	24.51	25.14	24.23	24.85	143,168	+0.52(+2.12%)
May 18, 2012	24.47	24.99	24.12	24.34	215,733	-0.11(-0.46%)
May 17, 2012	24.99	25.05	24.44	24.45	281,805	-0.46(-1.83%)
May 16, 2012	26.06	26.06	24.75	24.90	154,199	-0.94(-3.63%)
May 15, 2012	25.57	26.07	25.56	25.84	338,325	+0.22(+0.87%)
May 14, 2012	24.60	25.88	24.49	25.62	408,146	+0.63(+2.52%)
May 11, 2012	24.42	25.05	24.24	24.99	235,284	+0.29(+1.19%)
May 10, 2012	25.75	25.75	24.57	24.70	135,759	-0.77(-3.01%)
May 09, 2012	25.15	25.74	24.93	25.46	278,411	-0.11(-0.44%)
May 08, 2012	25.54	25.75	25.12	25.58	248,788	-0.24(-0.93%)
May 07, 2012	24.77	25.93	24.64	25.82	334,160	+1.04(+4.21%)
May 04, 2012	25.58	25.58	24.76	24.77	140,224	-1.04(-4.04%)
May 03, 2012	26.36	26.36	25.72	25.82	142,730	-0.62(-2.35%)
May 02, 2012	26.49	26.49	26.10	26.44	280,437	+0.09(+0.36%)