Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.04	10.54	9.606	10.45	55,831	+0.22(+2.10%)
Jul 30, 2003	10.29	10.34	9.778	10.23	56,760	-0.04(-0.42%)
Jul 29, 2003	10.30	10.30	9.994	10.28	17,295	+0.16(+1.53%)
Jul 28, 2003	9.709	10.34	9.709	10.12	34,706	+0.33(+3.34%)
Jul 25, 2003	9.847	10.34	9.615	9.795	34,357	-0.09(-0.96%)
Jul 24, 2003	10.31	10.34	9.477	9.890	33,313	-0.09(-0.95%)
Jul 23, 2003	10.14	10.29	9.718	9.985	60,010	-0.16(-1.53%)
Jul 22, 2003	9.916	10.38	9.537	10.14	44,920	-0.02(-0.18%)
Jul 21, 2003	10.51	10.51	9.571	10.16	127,565	+0.39(+3.98%)
Jul 18, 2003	8.615	9.994	8.417	9.770	149,967	+1.15(+13.40%)
Jul 17, 2003	7.866	8.831	7.771	8.615	89,144	+0.72(+9.17%)
Jul 16, 2003	8.107	8.555	7.874	7.892	63,028	-0.66(-7.75%)
Jul 15, 2003	9.261	9.425	8.184	8.555	62,679	-0.54(-5.97%)
Jul 14, 2003	9.778	9.778	8.589	9.098	99,939	-0.48(-5.04%)
Jul 11, 2003	8.900	10.34	8.796	9.580	221,236	+0.70(+7.86%)
Jul 10, 2003	8.357	8.994	8.271	8.882	63,260	+0.54(+6.51%)
Jul 09, 2003	7.642	8.348	7.642	8.340	69,644	+0.42(+5.33%)
Jul 08, 2003	7.409	7.943	7.409	7.917	59,197	+0.42(+5.63%)
Jul 07, 2003	7.702	7.754	7.452	7.495	215,317	-0.01(-0.11%)
Jul 03, 2003	7.616	7.711	7.478	7.504	21,589	-0.11(-1.47%)
Jul 02, 2003	7.581	7.754	7.547	7.616	40,045	+0.26(+3.51%)
Jul 01, 2003	7.581	7.581	7.194	7.357	48,170	-0.08(-1.04%)
Jun 30, 2003	7.530	7.590	7.383	7.435	38,643	-0.09(-1.26%)
Jun 27, 2003	7.504	7.745	7.495	7.530	32,937	-0.20(-2.56%)
Jun 26, 2003	7.478	7.745	7.340	7.728	23,330	+0.39(+5.28%)
Jun 25, 2003	7.392	7.538	7.323	7.340	168,655	-0.16(-2.07%)
Jun 24, 2003	7.564	7.607	7.400	7.495	15,553	-0.08(-1.02%)
Jun 23, 2003	7.952	8.038	7.512	7.573	59,894	-0.09(-1.12%)
Jun 20, 2003	7.684	7.754	7.426	7.659	55,715	+0.13(+1.72%)
Jun 19, 2003	7.426	7.754	7.409	7.530	22,750	+0.03(+0.34%)
Jun 18, 2003	7.495	7.556	7.418	7.504	21,009	-0.03(-0.46%)
Jun 17, 2003	7.357	7.616	7.220	7.538	78,582	+0.30(+4.17%)
Jun 16, 2003	7.237	7.530	7.073	7.237	134,413	-0.13(-1.75%)
Jun 13, 2003	7.659	7.659	7.366	7.366	26,116	-0.21(-2.73%)
Jun 12, 2003	7.607	7.685	7.469	7.573	35,750	+0.02(+0.24%)
Jun 11, 2003	7.409	7.555	7.314	7.555	43,643	+0.15(+2.08%)
Jun 10, 2003	7.254	7.435	7.228	7.400	45,384	+0.04(+0.59%)
Jun 09, 2003	7.530	7.530	7.280	7.357	42,715	+0.03(+0.47%)
Jun 06, 2003	7.314	7.521	7.125	7.323	51,768	+0.09(+1.31%)
Jun 05, 2003	7.125	7.314	7.039	7.228	78,233	+0.22(+3.07%)
Jun 04, 2003	7.151	7.349	6.866	7.013	89,260	-0.07(-0.97%)
Jun 03, 2003	7.297	7.297	6.797	7.082	133,833	+0.15(+2.10%)
Jun 02, 2003	6.823	7.185	6.823	6.936	221,120	-0.02(-0.36%)
May 30, 2003	7.142	7.271	6.815	6.961	181,539	+0.08(+1.15%)
May 29, 2003	7.185	7.237	6.746	6.882	100,403	-0.16(-2.32%)
May 28, 2003	7.133	7.280	7.039	7.045	75,331	-0.02(-0.27%)
May 27, 2003	7.047	7.168	6.918	7.064	29,134	+0.09(+1.36%)
May 23, 2003	7.280	7.452	6.875	6.970	60,938	+0.04(+0.62%)
May 22, 2003	7.108	7.108	6.797	6.927	54,670	-0.05(-0.74%)
May 21, 2003	6.513	7.004	6.392	6.978	87,171	+0.02(+0.25%)
May 20, 2003	6.901	6.970	6.565	6.961	52,581	+0.16(+2.28%)
May 19, 2003	6.677	6.978	6.565	6.806	94,251	+0.16(+2.46%)
May 16, 2003	6.901	7.073	6.642	6.642	157,512	-0.41(-5.86%)
May 15, 2003	6.815	7.108	6.806	7.056	112,243	+0.25(+3.67%)
May 14, 2003	7.159	7.159	6.806	6.806	124,895	-0.31(-4.36%)
May 13, 2003	7.245	7.254	7.030	7.116	50,956	-0.13(-1.78%)
May 12, 2003	7.280	7.392	7.245	7.245	57,224	-0.03(-0.47%)
May 09, 2003	7.375	7.375	7.064	7.280	55,831	+0.13(+1.81%)
May 08, 2003	7.064	7.375	7.064	7.151	62,447	-0.09(-1.31%)
May 07, 2003	7.194	7.280	7.004	7.245	275,211	+0.26(+3.70%)
May 06, 2003	6.935	7.073	6.849	6.987	111,779	+0.08(+1.12%)
May 05, 2003	7.323	7.323	6.849	6.909	60,822	-0.35(-4.86%)