Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	11.64	12.05	11.43	11.43	20,029	-0.41(-3.48%)
Aug 29, 2002	12.18	12.28	11.63	11.85	37,491	-0.25(-2.07%)
Aug 28, 2002	12.38	12.40	12.01	12.10	27,045	-0.22(-1.82%)
Aug 27, 2002	12.33	12.50	12.19	12.32	73,126	-0.10(-0.83%)
Aug 26, 2002	12.11	12.42	12.11	12.42	7,429	+0.29(+2.41%)
Aug 23, 2002	12.58	12.65	12.10	12.13	29,947	-0.64(-4.99%)
Aug 22, 2002	12.06	12.77	11.85	12.77	23,446	+0.66(+5.48%)
Aug 21, 2002	12.06	12.48	11.94	12.10	22,800	-0.04(-0.35%)
Aug 20, 2002	12.87	12.87	12.06	12.15	42,134	-0.26(-2.08%)
Aug 16, 2002	12.03	12.49	12.03	12.41	26,813	+0.01(+0.07%)
Aug 15, 2002	12.22	12.49	12.04	12.40	18,700	+0.21(+1.70%)
Aug 14, 2002	11.93	12.19	11.66	12.19	40,045	+0.14(+1.14%)
Aug 13, 2002	12.29	12.75	11.91	12.05	34,009	-0.71(-5.54%)
Aug 12, 2002	11.93	12.92	11.60	12.76	32,542	+0.91(+7.72%)
Aug 07, 2002	11.67	11.93	11.33	11.85	61,635	+0.18(+1.54%)
Aug 06, 2002	11.03	11.85	10.97	11.66	38,420	+0.68(+6.19%)
Aug 05, 2002	10.94	11.38	10.81	10.99	179,566	-0.04(-0.38%)
Aug 02, 2002	11.21	11.37	10.92	11.03	59,081	-0.17(-1.54%)
Aug 01, 2002	11.31	11.47	11.11	11.20	73,126	-0.12(-1.07%)
Jul 31, 2002	11.47	11.70	11.24	11.32	62,563	-0.05(-0.45%)
Jul 30, 2002	11.63	11.63	11.29	11.37	64,537	-0.21(-1.85%)
Jul 29, 2002	11.29	11.72	10.72	11.59	209,614	+0.38(+3.37%)
Jul 26, 2002	11.91	12.23	10.98	11.21	139,636	-0.34(-2.91%)
Jul 25, 2002	11.23	12.15	11.23	11.54	89,619	+0.07(+0.60%)
Jul 24, 2002	10.27	11.48	10.21	11.48	122,341	+0.98(+9.36%)
Jul 23, 2002	10.51	10.77	10.30	10.49	50,492	-0.07(-0.65%)
Jul 22, 2002	10.36	11.33	10.36	10.56	284,961	+0.09(+0.90%)
Jul 19, 2002	11.55	11.56	9.951	10.47	144,395	-1.40(-11.83%)
Jul 17, 2002	12.27	12.57	11.63	11.87	112,243	-1.71(-12.62%)
Jul 12, 2002	13.68	13.87	13.35	13.59	50,840	+0.02(+0.13%)
Jul 11, 2002	13.70	13.83	13.45	13.57	41,554	-0.16(-1.13%)
Jul 10, 2002	13.23	14.04	13.18	13.72	48,867	+0.50(+3.78%)
Jul 09, 2002	14.20	14.20	13.18	13.22	70,340	-0.86(-6.12%)
Jul 08, 2002	14.04	13.88	13.79	14.09	191,754	+0.04(+0.31%)
Jul 05, 2002	13.29	14.04	13.29	14.04	32,616	+0.54(+4.02%)
Jul 04, 2002	13.35	13.55	12.92	13.50	47,474	+0.00(+0.00%)
Jul 03, 2002	13.35	13.55	12.92	13.50	47,474	+0.14(+1.03%)
Jul 02, 2002	13.23	13.74	12.67	13.36	73,822	+0.11(+0.85%)
Jul 01, 2002	14.02	14.19	12.93	13.25	77,189	-0.61(-4.41%)
Jun 28, 2002	14.41	14.62	13.61	13.86	218,451	-0.50(-3.48%)
Jun 27, 2002	14.27	14.56	13.97	14.36	100,403	+0.15(+1.03%)
Jun 26, 2002	14.05	14.43	13.79	14.22	134,065	-0.13(-0.90%)
Jun 25, 2002	14.30	14.73	14.06	14.34	209,977	+0.31(+2.21%)
Jun 21, 2002	13.53	14.17	13.49	14.03	84,385	+0.53(+3.96%)
Jun 20, 2002	13.53	14.03	13.48	13.50	105,162	-0.11(-0.82%)
Jun 19, 2002	13.78	14.28	13.61	13.61	89,376	-0.14(-1.00%)
Jun 18, 2002	13.19	13.82	13.19	13.75	76,492	+0.14(+1.01%)
Jun 17, 2002	13.35	13.61	12.77	13.61	85,662	+0.45(+3.40%)
Jun 14, 2002	13.23	13.23	12.69	13.16	130,002	-0.87(-6.20%)
Jun 12, 2002	14.22	14.43	13.70	14.03	72,778	+0.03(+0.25%)
Jun 11, 2002	14.15	14.76	13.74	14.00	168,423	-0.15(-1.04%)
Jun 10, 2002	14.65	14.86	13.66	14.15	53,277	-0.47(-3.18%)
Jun 07, 2002	13.67	14.65	13.67	14.61	60,242	+0.83(+6.00%)
Jun 06, 2002	14.53	14.94	13.78	13.78	68,831	-1.12(-7.51%)