Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	31.72	32.09	30.64	31.57	77,923	-0.15(-0.48%)
Jan 30, 2013	32.47	32.62	31.53	31.72	74,848	-0.82(-2.53%)
Jan 29, 2013	32.53	32.74	32.21	32.54	62,294	-0.03(-0.08%)
Jan 28, 2013	31.53	32.76	31.20	32.57	106,154	+1.10(+3.49%)
Jan 25, 2013	31.45	31.48	31.10	31.47	127,303	+0.14(+0.46%)
Jan 24, 2013	31.47	31.56	31.07	31.33	116,789	+0.00(+0.00%)
Jan 23, 2013	31.24	31.37	30.99	31.33	101,935	+0.14(+0.46%)
Jan 22, 2013	30.90	31.28	30.90	31.18	38,801	+0.21(+0.69%)
Jan 18, 2013	30.51	31.02	30.35	30.97	46,387	+0.51(+1.67%)
Jan 17, 2013	30.32	30.59	30.07	30.46	60,373	+0.34(+1.13%)
Jan 16, 2013	30.46	30.46	30.08	30.12	56,674	-0.38(-1.23%)
Jan 15, 2013	30.21	30.64	30.11	30.49	52,152	+0.07(+0.24%)
Jan 14, 2013	30.87	30.87	30.24	30.42	56,052	-0.48(-1.56%)
Jan 11, 2013	30.75	31.14	30.30	30.91	61,971	+0.21(+0.67%)
Jan 10, 2013	31.08	31.51	30.41	30.70	68,672	-0.15(-0.49%)
Jan 09, 2013	30.91	31.38	30.67	30.85	102,521	+0.13(+0.44%)
Jan 08, 2013	31.46	31.91	30.61	30.72	90,921	-0.86(-2.72%)
Jan 07, 2013	31.08	31.94	30.91	31.58	62,879	+0.14(+0.46%)
Jan 04, 2013	31.35	31.79	30.99	31.43	90,177	+0.25(+0.80%)
Jan 03, 2013	31.18	31.40	30.83	31.18	98,987	-0.13(-0.40%)
Jan 02, 2013	30.91	31.32	29.76	31.31	205,937	+1.55(+5.20%)
Dec 31, 2012	28.73	29.91	28.56	29.76	79,612	+0.97(+3.38%)
Dec 28, 2012	28.65	29.12	28.51	28.79	76,234	-0.03(-0.09%)
Dec 27, 2012	28.71	28.85	28.54	28.81	67,451	+0.04(+0.16%)
Dec 26, 2012	28.80	28.98	28.62	28.77	73,077	-0.01(-0.03%)
Dec 24, 2012	28.79	28.90	28.62	28.78	34,401	-0.02(-0.08%)
Dec 21, 2012	28.54	28.87	27.35	28.80	257,848	+0.01(+0.05%)
Dec 20, 2012	28.86	29.05	28.25	28.79	69,616	+0.04(+0.12%)
Dec 19, 2012	28.56	29.01	28.34	28.75	76,560	+0.21(+0.72%)
Dec 18, 2012	28.24	28.58	28.04	28.55	57,655	+0.44(+1.56%)
Dec 17, 2012	27.51	28.12	26.99	28.11	87,272	+0.70(+2.54%)
Dec 14, 2012	27.13	27.61	27.12	27.41	50,487	+0.26(+0.95%)
Dec 13, 2012	27.47	27.73	26.54	27.15	59,386	-0.38(-1.40%)
Dec 12, 2012	27.22	27.92	26.66	27.54	120,050	+0.42(+1.55%)
Dec 11, 2012	27.02	27.21	26.53	27.12	82,700	+0.38(+1.44%)
Dec 10, 2012	26.54	26.81	26.31	26.73	36,321	+0.22(+0.84%)
Dec 07, 2012	26.67	26.67	25.93	26.51	41,966	+0.03(+0.10%)
Dec 06, 2012	26.49	26.50	25.86	26.48	66,263	+0.14(+0.54%)
Dec 05, 2012	26.32	26.79	25.76	26.34	75,120	+0.13(+0.51%)
Dec 04, 2012	25.95	26.37	25.66	26.20	77,659	+0.33(+1.28%)
Nov 30, 2012	26.20	26.36	25.59	25.87	113,700	-0.22(-0.86%)
Nov 29, 2012	25.83	26.54	25.49	26.10	95,766	+0.52(+2.03%)
Nov 28, 2012	25.39	25.65	25.09	25.58	136,028	+0.01(+0.03%)
Nov 27, 2012	25.95	26.18	25.47	25.57	93,136	-0.35(-1.34%)
Nov 26, 2012	25.30	25.93	25.08	25.92	95,785	+0.49(+1.93%)
Nov 23, 2012	24.95	25.44	24.85	25.43	41,286	+0.58(+2.34%)
Nov 21, 2012	24.42	24.91	24.27	24.85	67,636	+0.33(+1.35%)
Nov 20, 2012	24.30	24.52	24.03	24.52	91,408	+0.22(+0.92%)
Nov 19, 2012	23.93	24.29	23.69	24.29	54,658	+0.75(+3.19%)
Nov 16, 2012	23.87	23.99	23.32	23.54	145,292	-0.35(-1.46%)
Nov 15, 2012	23.80	24.34	23.69	23.89	81,678	+0.04(+0.18%)
Nov 14, 2012	24.67	24.67	23.85	23.85	55,602	-0.67(-2.74%)
Nov 13, 2012	24.79	25.33	24.42	24.52	70,639	-0.47(-1.90%)
Nov 12, 2012	24.72	25.13	24.60	24.99	43,252	+0.34(+1.40%)
Nov 09, 2012	24.36	24.99	24.33	24.65	53,099	+0.07(+0.28%)
Nov 08, 2012	24.78	24.98	24.54	24.58	88,138	-0.22(-0.87%)
Nov 07, 2012	25.97	26.16	24.79	24.79	131,866	-1.48(-5.64%)
Nov 06, 2012	26.03	26.62	25.82	26.28	80,232	+0.53(+2.04%)
Nov 05, 2012	25.25	25.91	25.25	25.75	135,735	+0.50(+1.98%)
Nov 02, 2012	25.66	25.69	25.13	25.25	92,950	-0.31(-1.21%)