Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.62	16.69	16.34	16.41	164,643	-0.20(-1.19%)
Sep 29, 2004	16.52	16.73	16.10	16.61	283,727	+0.22(+1.36%)
Sep 28, 2004	16.17	16.53	16.17	16.38	271,376	+0.11(+0.69%)
Sep 27, 2004	16.02	16.34	16.02	16.27	174,547	+0.15(+0.96%)
Sep 24, 2004	16.11	16.29	16.08	16.12	66,999	-0.10(-0.64%)
Sep 23, 2004	15.71	16.28	15.71	16.22	110,345	+0.37(+2.33%)
Sep 22, 2004	16.67	16.67	15.75	15.85	126,308	-0.57(-3.45%)
Sep 21, 2004	17.07	17.28	16.30	16.42	283,611	-0.57(-3.33%)
Sep 20, 2004	15.85	17.07	15.85	16.98	193,890	+0.81(+4.99%)
Sep 17, 2004	16.03	16.18	15.73	16.18	90,536	+0.37(+2.33%)
Sep 16, 2004	15.87	15.90	15.62	15.81	73,291	+0.02(+0.11%)
Sep 15, 2004	15.30	15.83	15.30	15.79	65,834	+0.06(+0.38%)
Sep 14, 2004	15.79	15.87	15.56	15.73	59,308	+0.09(+0.60%)
Sep 13, 2004	15.48	15.82	15.45	15.64	45,093	-0.15(-0.92%)
Sep 10, 2004	15.91	15.91	14.85	15.78	130,852	-0.15(-0.97%)
Sep 09, 2004	16.08	16.08	15.79	15.94	170,236	+0.02(+0.11%)
Sep 08, 2004	15.42	15.98	15.33	15.92	84,943	+0.47(+3.06%)
Sep 07, 2004	15.19	15.47	14.82	15.45	66,416	+0.43(+2.86%)
Sep 03, 2004	15.21	15.39	14.95	15.02	62,338	-0.09(-0.57%)
Sep 02, 2004	14.92	15.12	14.82	15.10	79,467	+0.10(+0.69%)
Sep 01, 2004	14.37	15.22	14.13	15.00	211,018	+0.82(+5.75%)
Aug 31, 2004	14.22	14.66	14.07	14.19	50,569	-0.09(-0.60%)
Aug 30, 2004	14.50	14.66	14.25	14.27	44,044	-0.41(-2.81%)
Aug 27, 2004	14.44	14.85	14.36	14.68	42,180	+0.09(+0.59%)
Aug 26, 2004	14.86	15.13	14.38	14.60	50,453	-0.39(-2.63%)
Aug 25, 2004	15.20	15.20	14.44	14.99	30,062	-0.05(-0.34%)
Aug 24, 2004	14.31	15.04	14.15	15.04	47,656	+1.04(+7.41%)
Aug 23, 2004	14.44	14.54	14.01	14.01	29,829	-0.46(-3.20%)
Aug 20, 2004	14.49	14.55	13.99	14.47	54,065	+0.06(+0.42%)
Aug 19, 2004	14.54	14.61	14.38	14.41	29,246	-0.08(-0.53%)
Aug 18, 2004	14.10	14.64	14.10	14.49	42,805	+0.43(+3.05%)
Aug 17, 2004	14.69	15.02	13.57	14.06	95,313	-0.05(-0.37%)
Aug 16, 2004	13.93	14.55	13.77	14.11	46,491	+0.18(+1.29%)
Aug 13, 2004	13.52	14.55	13.33	13.93	31,344	+0.49(+3.64%)
Aug 12, 2004	14.33	14.77	13.04	13.44	42,063	-1.30(-8.79%)
Aug 11, 2004	13.99	14.77	13.75	14.74	45,326	+0.56(+3.93%)
Aug 10, 2004	13.57	14.37	13.48	14.18	62,105	+0.80(+5.97%)
Aug 09, 2004	13.62	14.01	13.24	13.38	42,646	+0.09(+0.71%)
Aug 06, 2004	13.54	13.80	13.13	13.29	68,630	-0.54(-3.91%)
Aug 05, 2004	13.92	14.23	13.74	13.83	70,378	-0.13(-0.92%)
Aug 04, 2004	13.89	14.33	13.67	13.95	85,293	-0.11(-0.79%)
Aug 03, 2004	14.36	14.51	13.89	14.07	88,089	-0.48(-3.30%)
Aug 02, 2004	14.49	14.58	13.99	14.55	53,482	-0.07(-0.47%)
Jul 30, 2004	14.95	14.95	14.52	14.62	25,751	-0.40(-2.69%)
Jul 29, 2004	14.73	15.06	14.61	15.02	61,872	+0.39(+2.64%)
Jul 28, 2004	14.15	15.02	14.09	14.63	90,536	+0.12(+0.83%)
Jul 27, 2004	14.37	14.60	14.14	14.51	34,839	+0.14(+0.96%)
Jul 26, 2004	14.59	15.10	14.26	14.38	37,403	-0.37(-2.50%)
Jul 23, 2004	14.17	15.03	14.11	14.74	82,846	+0.55(+3.87%)
Jul 22, 2004	14.10	15.77	14.10	14.19	132,600	-0.01(-0.06%)
Jul 21, 2004	14.01	14.38	13.70	14.20	120,365	+0.18(+1.29%)
Jul 20, 2004	13.56	14.06	13.52	14.02	35,655	+0.59(+4.41%)
Jul 19, 2004	14.11	14.44	13.12	13.43	60,707	-0.83(-5.84%)
Jul 16, 2004	14.68	14.90	13.97	14.26	61,173	-0.71(-4.76%)
Jul 15, 2004	14.78	15.08	14.57	14.98	22,022	+0.51(+3.56%)
Jul 14, 2004	14.80	15.01	14.46	14.46	29,596	-0.39(-2.60%)
Jul 13, 2004	14.55	15.01	14.45	14.85	85,526	+0.03(+0.17%)
Jul 12, 2004	14.59	15.25	14.57	14.82	53,482	-0.45(-2.92%)
Jul 09, 2004	15.21	15.57	15.09	15.27	28,431	+0.04(+0.28%)
Jul 08, 2004	14.60	15.53	14.60	15.22	57,677	+0.38(+2.54%)
Jul 07, 2004	15.02	15.57	14.77	14.85	60,241	-0.24(-1.59%)
Jul 06, 2004	15.40	15.90	14.56	15.09	65,717	-0.55(-3.51%)
Jul 02, 2004	16.21	16.21	15.40	15.64	36,354	-0.14(-0.87%)