Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	19.25	19.25	18.78	18.99	191,181	-0.09(-0.50%)
Mar 30, 2005	18.99	19.29	18.93	19.09	154,941	+0.28(+1.51%)
Mar 29, 2005	18.81	19.00	18.74	18.80	151,274	+0.07(+0.37%)
Mar 28, 2005	18.95	19.04	18.73	18.74	254,535	-0.07(-0.37%)
Mar 24, 2005	18.62	19.04	18.61	18.80	116,399	+0.07(+0.37%)
Mar 23, 2005	18.61	19.02	18.60	18.74	243,978	+0.04(+0.23%)
Mar 22, 2005	18.75	18.81	18.60	18.69	135,565	-0.02(-0.09%)
Mar 21, 2005	18.87	18.91	18.64	18.71	113,908	+0.09(+0.46%)
Mar 18, 2005	18.31	19.04	18.30	18.62	242,646	-0.02(-0.09%)
Mar 17, 2005	18.65	19.04	18.60	18.64	245,577	-0.15(-0.82%)
Mar 16, 2005	18.09	18.95	17.96	18.80	290,961	+0.48(+2.64%)
Mar 15, 2005	16.58	18.46	16.58	18.31	603,186	+2.37(+14.85%)
Mar 14, 2005	15.78	16.07	15.78	15.95	125,301	+0.21(+1.31%)
Mar 11, 2005	15.88	16.09	15.51	15.74	173,441	-0.20(-1.24%)
Mar 10, 2005	16.47	16.47	15.93	15.94	95,524	-0.34(-2.12%)
Mar 09, 2005	16.43	16.63	16.10	16.28	210,208	-0.22(-1.31%)
Mar 08, 2005	16.71	16.86	16.50	16.50	108,957	-0.24(-1.44%)
Mar 07, 2005	16.67	16.98	16.65	16.74	117,437	+0.12(+0.73%)
Mar 04, 2005	17.19	17.19	16.57	16.62	131,050	-0.41(-2.43%)
Mar 03, 2005	17.13	17.28	16.92	17.03	126,255	+0.09(+0.51%)
Mar 02, 2005	16.50	17.58	16.50	16.94	264,591	+0.24(+1.44%)
Mar 01, 2005	15.86	16.71	15.85	16.70	379,102	+0.72(+4.53%)
Feb 28, 2005	15.76	16.08	15.63	15.98	215,541	+0.26(+1.64%)
Feb 25, 2005	15.51	15.78	15.40	15.72	155,522	+0.27(+1.73%)
Feb 24, 2005	15.32	15.51	15.08	15.45	40,867	+0.38(+2.51%)
Feb 23, 2005	15.33	15.46	15.07	15.07	31,944	-0.38(-2.45%)
Feb 22, 2005	15.08	15.61	15.08	15.45	76,946	+0.24(+1.59%)
Feb 18, 2005	15.55	15.55	15.03	15.21	27,770	-0.18(-1.18%)
Feb 17, 2005	15.63	15.63	15.34	15.39	51,620	-0.13(-0.83%)
Feb 16, 2005	15.39	15.60	15.29	15.52	59,338	+0.01(+0.06%)
Feb 15, 2005	15.35	15.59	15.32	15.51	43,047	+0.08(+0.50%)
Feb 14, 2005	15.44	15.52	15.25	15.44	44,989	-0.03(-0.17%)
Feb 11, 2005	15.66	15.66	15.06	15.46	61,655	+0.07(+0.45%)
Feb 10, 2005	15.54	15.54	15.17	15.39	45,137	-0.22(-1.38%)
Feb 09, 2005	15.95	15.96	15.46	15.61	62,880	-0.34(-2.11%)
Feb 08, 2005	15.38	16.03	15.38	15.95	81,849	+0.37(+2.38%)
Feb 07, 2005	15.67	15.69	15.36	15.57	64,703	-0.09(-0.55%)
Feb 04, 2005	15.12	15.67	15.04	15.66	50,210	+0.55(+3.65%)
Feb 03, 2005	14.88	15.12	14.63	15.11	85,353	+0.31(+2.10%)
Feb 02, 2005	15.51	15.51	14.61	14.80	154,441	-0.50(-3.27%)
Feb 01, 2005	14.97	15.45	14.80	15.30	54,024	+0.41(+2.78%)
Jan 31, 2005	15.01	15.01	14.76	14.89	124,215	+0.07(+0.47%)
Jan 28, 2005	14.78	14.94	14.78	14.82	58,459	-0.08(-0.52%)
Jan 27, 2005	15.02	15.02	14.73	14.89	80,259	-0.24(-1.59%)
Jan 26, 2005	14.99	15.14	14.74	15.14	30,091	+0.27(+1.80%)
Jan 25, 2005	14.80	14.98	14.64	14.87	94,968	+0.21(+1.41%)
Jan 24, 2005	14.89	14.89	14.64	14.66	23,896	-0.05(-0.35%)
Jan 21, 2005	14.61	14.86	14.52	14.71	84,635	+0.02(+0.12%)
Jan 20, 2005	14.72	14.89	14.65	14.70	66,827	-0.03(-0.23%)
Jan 19, 2005	14.56	15.15	14.56	14.73	61,752	-0.03(-0.17%)
Jan 18, 2005	14.20	14.76	14.20	14.76	73,451	+0.36(+2.51%)
Jan 14, 2005	14.32	14.44	14.02	14.39	58,533	+0.29(+2.08%)
Jan 13, 2005	14.02	14.24	13.95	14.10	59,125	-0.04(-0.30%)
Jan 12, 2005	13.79	14.20	13.79	14.14	97,449	+0.21(+1.48%)
Jan 11, 2005	14.42	14.42	13.93	13.94	72,601	-0.65(-4.49%)
Jan 10, 2005	14.54	14.75	14.19	14.59	84,760	+0.37(+2.60%)
Jan 07, 2005	14.08	14.66	14.08	14.22	66,502	-0.15(-1.02%)
Jan 06, 2005	14.71	14.71	14.20	14.37	112,577	-0.10(-0.71%)
Jan 05, 2005	14.28	14.76	14.01	14.47	186,509	+0.14(+0.96%)
Jan 04, 2005	14.60	14.85	14.17	14.33	209,288	-0.50(-3.37%)