Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.71	16.02	15.58	15.92	216,347	+0.26(+1.64%)
Feb 25, 2005	15.45	15.72	15.34	15.66	156,103	+0.27(+1.73%)
Feb 24, 2005	15.26	15.45	15.03	15.40	41,019	+0.38(+2.51%)
Feb 23, 2005	15.28	15.40	15.02	15.02	32,064	-0.38(-2.45%)
Feb 22, 2005	15.03	15.55	15.03	15.40	77,234	+0.24(+1.59%)
Feb 18, 2005	15.49	15.49	14.98	15.16	27,874	-0.18(-1.17%)
Feb 17, 2005	15.58	15.58	15.28	15.34	51,813	-0.13(-0.83%)
Feb 16, 2005	15.33	15.54	15.23	15.47	59,560	+0.01(+0.06%)
Feb 15, 2005	15.29	15.53	15.26	15.46	43,208	+0.08(+0.50%)
Feb 14, 2005	15.38	15.47	15.19	15.38	45,157	-0.03(-0.17%)
Feb 11, 2005	15.60	15.60	15.00	15.40	61,886	+0.07(+0.45%)
Feb 10, 2005	15.48	15.48	15.11	15.34	45,306	-0.21(-1.38%)
Feb 09, 2005	15.89	15.90	15.40	15.55	63,115	-0.33(-2.11%)
Feb 08, 2005	15.32	15.97	15.32	15.89	82,155	+0.37(+2.38%)
Feb 07, 2005	15.61	15.63	15.30	15.52	64,945	-0.09(-0.55%)
Feb 04, 2005	15.06	15.61	14.98	15.60	50,398	+0.55(+3.65%)
Feb 03, 2005	14.82	15.06	14.57	15.05	85,672	+0.31(+2.10%)
Feb 02, 2005	15.45	15.45	14.56	14.74	155,019	-0.50(-3.27%)
Feb 01, 2005	14.92	15.39	14.74	15.24	54,226	+0.41(+2.78%)
Jan 31, 2005	14.96	14.96	14.71	14.83	124,680	+0.07(+0.47%)
Jan 28, 2005	14.73	14.88	14.73	14.76	58,678	-0.08(-0.52%)
Jan 27, 2005	14.97	14.97	14.68	14.84	80,560	-0.24(-1.59%)
Jan 26, 2005	14.93	15.08	14.68	15.08	30,204	+0.27(+1.80%)
Jan 25, 2005	14.74	14.92	14.59	14.81	95,323	+0.21(+1.41%)
Jan 24, 2005	14.83	14.83	14.59	14.61	23,985	-0.05(-0.35%)
Jan 21, 2005	14.56	14.80	14.47	14.66	84,951	+0.02(+0.12%)
Jan 20, 2005	14.67	14.83	14.60	14.64	67,077	-0.03(-0.23%)
Jan 19, 2005	14.50	15.10	14.50	14.68	61,983	-0.03(-0.18%)
Jan 18, 2005	14.14	14.70	14.14	14.70	73,726	+0.36(+2.51%)
Jan 14, 2005	14.26	14.38	13.97	14.34	58,752	+0.29(+2.08%)
Jan 13, 2005	13.97	14.19	13.89	14.05	59,346	-0.04(-0.30%)
Jan 12, 2005	13.74	14.14	13.74	14.09	97,814	+0.21(+1.48%)
Jan 11, 2005	14.37	14.37	13.88	13.89	72,873	-0.65(-4.49%)
Jan 10, 2005	14.49	14.69	14.13	14.54	85,077	+0.37(+2.60%)
Jan 07, 2005	14.03	14.61	14.03	14.17	66,751	-0.15(-1.02%)
Jan 06, 2005	14.66	14.66	14.14	14.32	112,998	-0.10(-0.71%)
Jan 05, 2005	14.23	14.71	13.95	14.42	187,206	+0.14(+0.96%)
Jan 04, 2005	14.55	14.80	14.12	14.28	210,071	-0.50(-3.37%)
Jan 03, 2005	14.61	14.80	14.61	14.78	156,787	+0.01(+0.06%)
Dec 31, 2004	14.75	14.86	14.68	14.77	29,479	+0.18(+1.24%)
Dec 30, 2004	14.51	14.78	14.51	14.59	38,917	-0.01(-0.06%)
Dec 29, 2004	14.80	14.82	14.51	14.60	38,684	-0.27(-1.85%)
Dec 28, 2004	14.47	14.99	14.47	14.87	60,823	+0.34(+2.36%)
Dec 27, 2004	14.99	14.99	14.49	14.53	45,326	-0.33(-2.20%)
Dec 23, 2004	14.82	15.00	14.82	14.86	16,312	+0.18(+1.23%)
Dec 22, 2004	14.85	15.07	14.56	14.68	25,867	-0.14(-0.93%)
Dec 21, 2004	14.61	14.81	14.51	14.81	45,676	+0.37(+2.55%)
Dec 20, 2004	15.06	15.06	14.44	14.44	42,530	-0.40(-2.72%)
Dec 17, 2004	14.64	14.86	14.32	14.85	101,139	+0.33(+2.31%)
Dec 16, 2004	14.06	14.76	13.96	14.51	137,727	+0.51(+3.62%)
Dec 15, 2004	14.19	14.29	13.83	14.01	84,477	-0.07(-0.49%)
Dec 14, 2004	13.89	14.33	13.73	14.07	179,907	+0.26(+1.86%)
Dec 13, 2004	13.75	13.96	13.73	13.82	70,494	-0.01(-0.06%)
Dec 10, 2004	13.73	13.93	13.73	13.83	60,124	-0.03(-0.25%)
Dec 09, 2004	13.90	13.95	13.73	13.86	56,279	+0.03(+0.19%)
Dec 08, 2004	13.73	13.84	13.72	13.83	110,927	+0.10(+0.75%)
Dec 07, 2004	13.90	13.98	13.71	13.73	110,345	-0.25(-1.79%)
Dec 06, 2004	14.22	14.35	13.83	13.98	123,744	-0.45(-3.15%)
Dec 03, 2004	14.44	14.49	13.47	14.44	88,089	+0.14(+0.96%)
Dec 02, 2004	14.50	14.53	14.07	14.30	91,818	-0.31(-2.14%)