Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.76	11.02	10.55	10.78	18,759	+0.24(+2.28%)
Oct 30, 2003	10.60	10.65	10.54	10.54	3,728	-0.06(-0.57%)
Oct 29, 2003	10.08	10.60	9.750	10.60	20,110	+0.56(+5.56%)
Oct 28, 2003	9.771	10.08	9.689	10.04	26,100	+0.43(+4.47%)
Oct 27, 2003	8.634	9.809	8.634	9.611	20,973	+0.93(+10.66%)
Oct 24, 2003	8.822	8.925	8.617	8.685	12,700	-0.32(-3.53%)
Oct 23, 2003	8.651	9.252	8.608	9.003	15,846	+0.33(+3.86%)
Oct 22, 2003	9.063	9.187	8.668	8.668	32,392	-0.42(-4.63%)
Oct 21, 2003	9.535	9.535	9.011	9.089	18,389	-0.39(-4.08%)
Oct 20, 2003	9.698	9.818	9.432	9.475	22,991	-0.27(-2.73%)
Oct 17, 2003	9.732	10.05	9.698	9.741	29,272	-0.14(-1.39%)
Oct 16, 2003	9.767	9.955	9.767	9.878	14,025	+0.16(+1.68%)
Oct 15, 2003	10.08	10.08	9.689	9.715	12,403	-0.32(-3.17%)
Oct 14, 2003	9.432	10.05	9.432	10.03	27,855	+0.60(+6.37%)
Oct 13, 2003	8.998	9.483	8.934	9.432	29,822	+0.54(+6.08%)
Oct 10, 2003	9.312	9.475	8.814	8.891	27,968	-0.51(-5.47%)
Oct 09, 2003	8.917	9.423	8.788	9.406	35,459	+0.63(+7.14%)
Oct 08, 2003	8.788	9.054	8.762	8.780	54,126	-0.62(-6.58%)
Oct 07, 2003	9.586	9.621	9.106	9.397	48,485	-0.22(-2.32%)
Oct 06, 2003	8.599	9.621	8.599	9.621	23,033	+0.76(+8.52%)
Oct 03, 2003	9.011	9.089	8.591	8.865	27,073	+0.09(+0.98%)
Oct 02, 2003	8.977	9.003	8.617	8.780	35,771	-0.17(-1.92%)
Oct 01, 2003	8.711	8.968	8.368	8.951	53,721	+0.11(+1.26%)
Sep 30, 2003	8.651	8.840	8.488	8.840	27,256	+0.23(+2.69%)
Sep 29, 2003	8.453	8.891	8.368	8.608	19,920	+0.22(+2.66%)
Sep 26, 2003	8.411	8.831	8.153	8.385	43,498	+0.17(+2.08%)
Sep 25, 2003	8.463	8.840	8.214	8.214	72,151	-0.33(-3.81%)
Sep 24, 2003	8.943	8.925	8.436	8.539	63,638	-0.40(-4.51%)
Sep 23, 2003	9.063	9.380	8.943	8.943	29,250	-0.20(-2.16%)
Sep 22, 2003	9.269	9.521	8.917	9.140	45,960	-0.28(-3.01%)
Sep 19, 2003	9.569	9.921	9.286	9.423	44,910	-0.33(-3.35%)
Sep 18, 2003	9.921	10.43	9.458	9.749	68,037	-0.22(-2.24%)
Sep 17, 2003	10.21	10.32	9.895	9.972	11,185	-0.15(-1.53%)
Sep 16, 2003	10.25	10.32	10.08	10.13	16,349	-0.18(-1.75%)
Sep 15, 2003	10.42	10.42	10.21	10.31	31,111	+0.03(+0.33%)
Sep 12, 2003	10.62	10.62	10.17	10.27	78,068	-0.19(-1.80%)
Sep 11, 2003	10.22	10.46	9.998	10.46	33,091	+0.23(+2.27%)
Sep 10, 2003	10.21	10.62	10.21	10.23	46,608	+0.03(+0.34%)
Sep 09, 2003	10.26	10.49	10.19	10.20	55,463	-0.28(-2.70%)
Sep 08, 2003	10.49	10.81	10.26	10.48	31,810	-0.01(-0.08%)
Sep 05, 2003	10.51	10.92	10.38	10.49	27,964	-0.36(-3.32%)
Sep 04, 2003	10.28	10.85	10.28	10.85	43,112	+0.55(+5.33%)
Sep 03, 2003	9.947	10.58	9.947	10.30	86,924	+0.30(+3.00%)
Sep 02, 2003	9.612	10.12	9.612	9.998	27,498	+0.36(+3.74%)
Aug 29, 2003	9.621	9.870	9.612	9.638	18,410	-0.10(-1.06%)
Aug 28, 2003	9.732	9.998	9.595	9.741	29,479	-0.03(-0.35%)
Aug 27, 2003	10.06	10.14	9.612	9.775	26,100	-0.48(-4.69%)
Aug 26, 2003	9.616	10.26	9.586	10.26	29,712	+0.58(+5.94%)
Aug 25, 2003	9.552	9.767	9.552	9.681	20,857	-0.02(-0.18%)
Aug 22, 2003	10.04	10.26	9.655	9.698	34,956	-0.30(-3.00%)
Aug 21, 2003	9.827	9.998	9.500	9.998	31,111	+0.22(+2.28%)
Aug 20, 2003	9.706	9.775	9.475	9.775	27,848	+0.03(+0.35%)
Aug 19, 2003	9.526	9.741	8.900	9.741	23,304	+0.26(+2.71%)
Aug 18, 2003	8.805	9.483	8.754	9.483	82,962	+0.69(+7.80%)
Aug 15, 2003	8.960	9.011	8.797	8.797	16,312	-0.03(-0.39%)
Aug 14, 2003	8.986	8.994	8.797	8.831	19,342	+0.14(+1.58%)
Aug 13, 2003	8.745	8.874	8.368	8.694	16,196	-0.19(-2.13%)
Aug 12, 2003	8.771	8.883	8.582	8.883	28,780	+0.29(+3.40%)
Aug 11, 2003	8.539	8.814	8.539	8.591	20,274	+0.13(+1.52%)
Aug 08, 2003	8.325	8.668	8.153	8.462	25,284	+0.09(+1.13%)
Aug 07, 2003	7.724	8.617	7.518	8.368	290,718	-0.60(-6.70%)
Aug 06, 2003	9.252	9.784	8.968	8.968	21,672	-0.28(-3.06%)
Aug 05, 2003	9.526	9.741	9.252	9.252	29,712	-0.27(-2.88%)
Aug 04, 2003	9.878	9.955	9.500	9.526	26,217	-0.53(-5.29%)