Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.07	15.09	14.12	14.86	58,260	+0.21(+1.41%)
May 27, 2004	14.97	15.12	14.36	14.65	67,232	-0.37(-2.46%)
May 26, 2004	14.62	15.04	14.55	15.02	176,761	+0.26(+1.74%)
May 25, 2004	15.07	15.07	14.76	14.76	82,613	-0.17(-1.15%)
May 24, 2004	15.10	15.11	14.86	14.93	46,957	-0.09(-0.57%)
May 21, 2004	15.01	15.21	14.81	15.02	59,308	+0.01(+0.06%)
May 20, 2004	14.85	15.44	14.85	15.01	73,641	-0.17(-1.13%)
May 19, 2004	14.88	15.20	14.80	15.18	93,799	+0.42(+2.85%)
May 18, 2004	14.02	14.85	13.81	14.76	42,180	+0.82(+5.85%)
May 17, 2004	14.21	14.73	13.66	13.95	62,222	-0.26(-1.81%)
May 14, 2004	14.07	14.55	13.79	14.20	46,608	-0.33(-2.24%)
May 13, 2004	14.62	14.75	14.50	14.53	26,450	+0.16(+1.13%)
May 12, 2004	14.54	14.65	14.20	14.37	93,915	-0.31(-2.10%)
May 11, 2004	14.77	14.98	14.45	14.68	38,335	+0.27(+1.91%)
May 10, 2004	13.75	14.71	13.02	14.40	82,613	+0.57(+4.16%)
May 07, 2004	15.08	15.58	13.83	13.83	68,048	-1.38(-9.09%)
May 06, 2004	14.86	15.23	14.85	15.21	52,434	-0.02(-0.11%)
May 05, 2004	15.65	15.65	15.16	15.22	35,655	-0.03(-0.22%)
May 04, 2004	15.02	15.88	14.44	15.26	76,087	+0.41(+2.77%)