Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.046	9.391	8.529	9.149	95,777	+0.10(+1.14%)
Sep 27, 2002	9.098	9.322	8.960	9.046	37,491	-0.29(-3.14%)
Sep 26, 2002	9.046	9.339	8.874	9.339	77,653	+0.28(+3.14%)
Sep 25, 2002	8.865	9.167	8.581	9.055	53,316	+0.18(+2.05%)
Sep 24, 2002	9.080	9.080	8.503	8.873	64,304	-0.15(-1.63%)
Sep 23, 2002	9.279	9.279	8.813	9.020	147,645	-0.06(-0.68%)
Sep 20, 2002	9.477	9.614	9.082	9.082	227,620	-0.39(-4.08%)
Sep 19, 2002	7.323	9.778	7.151	9.468	1,052,093	-1.66(-14.94%)
Sep 18, 2002	11.14	11.24	10.94	11.13	61,635	-0.11(-1.00%)
Sep 17, 2002	11.24	11.33	10.54	11.24	55,152	+0.03(+0.31%)
Sep 16, 2002	11.33	11.36	11.17	11.21	77,322	-0.12(-1.06%)
Sep 13, 2002	11.37	11.46	11.20	11.33	66,023	-0.13(-1.13%)
Sep 12, 2002	11.60	11.60	11.11	11.46	71,965	-0.08(-0.67%)
Sep 11, 2002	11.62	11.79	11.54	11.54	11,955	-0.14(-1.18%)
Sep 10, 2002	11.64	11.79	11.60	11.67	74,158	+0.04(+0.37%)
Sep 09, 2002	11.72	11.72	11.63	11.63	59,765	+0.00(+0.00%)
Sep 06, 2002	11.38	11.83	11.38	11.63	23,911	+0.05(+0.45%)
Sep 05, 2002	11.33	11.67	11.07	11.58	32,268	+0.16(+1.43%)
Sep 04, 2002	10.99	11.42	10.91	11.42	4,991,176	+0.43(+3.92%)
Sep 03, 2002	11.39	11.54	10.63	10.98	57,920	-0.45(-3.92%)
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%)