Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.115	7.243	6.788	6.934	182,238	+0.08(+1.15%)
May 29, 2003	7.158	7.209	6.720	6.855	100,790	-0.16(-2.32%)
May 28, 2003	7.106	7.252	7.012	7.018	75,621	-0.02(-0.27%)
May 27, 2003	7.020	7.140	6.891	7.037	29,246	+0.09(+1.36%)
May 23, 2003	7.252	7.424	6.849	6.943	61,173	+0.04(+0.62%)
May 22, 2003	7.080	7.080	6.771	6.900	54,881	-0.05(-0.74%)
May 21, 2003	6.488	6.977	6.368	6.952	87,506	+0.02(+0.25%)
May 20, 2003	6.874	6.943	6.540	6.934	52,783	+0.15(+2.28%)
May 19, 2003	6.651	6.952	6.540	6.780	94,614	+0.16(+2.46%)
May 16, 2003	6.874	7.046	6.617	6.617	158,118	-0.41(-5.86%)
May 15, 2003	6.788	7.080	6.780	7.029	112,675	+0.25(+3.67%)
May 14, 2003	7.132	7.132	6.780	6.780	125,376	-0.31(-4.36%)
May 13, 2003	7.218	7.226	7.003	7.089	51,152	-0.13(-1.78%)
May 12, 2003	7.252	7.364	7.218	7.218	57,444	-0.03(-0.47%)
May 09, 2003	7.346	7.346	7.037	7.252	56,046	+0.13(+1.81%)
May 08, 2003	7.037	7.346	7.037	7.123	62,688	-0.09(-1.31%)
May 07, 2003	7.166	7.252	6.977	7.218	276,270	+0.26(+3.70%)
May 06, 2003	6.909	7.046	6.823	6.960	112,209	+0.08(+1.12%)
May 05, 2003	7.295	7.295	6.823	6.883	61,056	-0.35(-4.86%)