Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.69	34.07	32.48	32.57	139,617	-0.99(-2.94%)
Feb 28, 2012	33.82	33.89	33.27	33.56	147,281	-0.21(-0.64%)
Feb 27, 2012	33.51	34.05	32.91	33.77	169,488	-0.21(-0.63%)
Feb 24, 2012	34.23	34.42	33.85	33.99	143,212	-0.26(-0.75%)
Feb 23, 2012	34.13	34.41	33.45	34.25	168,919	+0.21(+0.61%)
Feb 22, 2012	33.53	34.58	33.53	34.04	271,009	+0.62(+1.85%)
Feb 21, 2012	32.61	34.92	32.22	33.42	558,200	+2.13(+6.80%)
Feb 17, 2012	31.66	31.66	31.12	31.29	152,661	-0.19(-0.60%)
Feb 16, 2012	30.91	31.63	30.63	31.48	100,579	+0.69(+2.23%)
Feb 15, 2012	32.02	32.21	30.68	30.80	161,749	-0.94(-2.97%)
Feb 14, 2012	32.10	32.48	31.63	31.74	146,403	-0.53(-1.65%)
Feb 13, 2012	31.92	32.32	31.72	32.27	48,584	+0.75(+2.37%)
Feb 10, 2012	31.76	32.07	31.14	31.53	136,496	-0.68(-2.11%)
Feb 09, 2012	32.50	32.54	31.96	32.20	128,338	-0.24(-0.74%)
Feb 08, 2012	31.82	32.61	31.63	32.44	167,384	+0.66(+2.08%)
Feb 07, 2012	31.69	31.84	31.06	31.78	122,185	+0.09(+0.27%)
Feb 06, 2012	31.70	32.03	31.18	31.70	174,237	+1.06(+3.45%)
Feb 03, 2012	29.81	31.33	29.50	30.64	169,176	+1.51(+5.19%)
Feb 02, 2012	29.40	29.73	29.02	29.13	237,302	-0.27(-0.90%)
Feb 01, 2012	29.30	29.78	28.95	29.40	145,034	+0.37(+1.27%)
Jan 31, 2012	29.31	29.36	28.82	29.03	169,494	+0.03(+0.09%)
Jan 30, 2012	29.11	29.25	28.85	29.00	166,636	-0.44(-1.49%)
Jan 27, 2012	29.34	29.71	29.20	29.44	138,779	+0.00(+0.00%)
Jan 26, 2012	30.05	30.18	29.24	29.44	122,456	-0.39(-1.30%)
Jan 25, 2012	29.47	30.10	29.35	29.83	95,443	+0.25(+0.84%)
Jan 24, 2012	28.93	29.71	28.56	29.58	111,981	+0.41(+1.41%)
Jan 23, 2012	29.10	29.53	28.85	29.17	154,636	+0.06(+0.21%)
Jan 20, 2012	29.57	29.73	28.99	29.11	132,856	-0.57(-1.91%)
Jan 19, 2012	29.55	30.25	29.23	29.67	114,051	-0.27(-0.92%)
Jan 18, 2012	29.63	30.10	29.59	29.95	84,700	+0.29(+0.98%)
Jan 17, 2012	30.13	30.51	29.61	29.65	108,898	-0.15(-0.49%)
Jan 13, 2012	29.97	30.35	29.67	29.80	55,815	-0.69(-2.25%)
Jan 12, 2012	30.24	30.75	29.48	30.49	71,429	+0.40(+1.34%)
Jan 11, 2012	29.62	30.26	29.60	30.08	83,864	+0.25(+0.83%)
Jan 10, 2012	29.41	30.14	29.41	29.83	156,833	+0.99(+3.42%)
Jan 09, 2012	28.61	28.94	28.40	28.85	163,629	+0.38(+1.33%)
Jan 06, 2012	28.83	29.19	28.40	28.47	124,456	-0.46(-1.60%)
Jan 05, 2012	28.74	29.49	28.59	28.93	148,591	-0.06(-0.21%)
Jan 04, 2012	28.38	29.13	28.06	28.99	92,700	+1.35(+4.87%)
Dec 30, 2011	27.80	28.01	27.59	27.65	77,294	-0.01(-0.03%)
Dec 29, 2011	27.48	28.08	27.48	27.65	84,694	+0.33(+1.19%)
Dec 28, 2011	28.68	28.68	27.22	27.33	74,089	-1.36(-4.73%)
Dec 27, 2011	28.38	29.01	28.38	28.68	41,604	+0.16(+0.57%)
Dec 23, 2011	28.82	29.07	28.36	28.52	64,494	+0.08(+0.27%)
Dec 21, 2011	28.08	28.74	27.48	28.44	123,229	+0.34(+1.22%)
Dec 20, 2011	27.14	28.13	27.14	28.10	87,456	+1.73(+6.58%)
Dec 19, 2011	27.44	27.73	26.23	26.37	97,104	-0.82(-3.03%)
Dec 16, 2011	27.30	28.32	27.09	27.19	254,630	+0.16(+0.60%)
Dec 15, 2011	26.87	27.22	26.22	27.03	76,728	+0.70(+2.67%)
Dec 14, 2011	27.54	27.73	26.32	26.32	133,583	-1.58(-5.66%)
Dec 13, 2011	28.96	29.33	27.80	27.90	93,480	-0.73(-2.55%)
Dec 12, 2011	28.93	28.93	28.12	28.63	90,386	-0.89(-3.02%)
Dec 09, 2011	28.25	29.76	28.25	29.53	104,515	+1.42(+5.04%)
Dec 08, 2011	28.96	29.17	28.02	28.11	147,735	-1.29(-4.38%)
Dec 07, 2011	28.82	29.53	28.03	29.40	113,712	+0.27(+0.94%)
Dec 06, 2011	28.55	29.64	28.55	29.12	159,580	+0.58(+2.05%)
Dec 05, 2011	28.85	29.09	28.14	28.54	110,217	+0.34(+1.22%)
Dec 02, 2011	28.47	28.93	28.04	28.20	44,799	+0.23(+0.83%)