Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	8.684	8.874	8.520	8.874	27,151	+0.23(+2.69%)
Sep 29, 2003	8.486	8.925	8.400	8.641	19,843	+0.22(+2.66%)
Sep 26, 2003	8.443	8.865	8.184	8.417	43,331	+0.17(+2.08%)
Sep 25, 2003	8.495	8.874	8.246	8.246	71,875	-0.33(-3.81%)
Sep 24, 2003	8.977	8.960	8.469	8.572	63,394	-0.40(-4.51%)
Sep 23, 2003	9.098	9.416	8.977	8.977	29,138	-0.20(-2.16%)
Sep 22, 2003	9.304	9.558	8.951	9.175	45,784	-0.28(-3.01%)
Sep 19, 2003	9.606	9.959	9.322	9.459	44,738	-0.33(-3.35%)
Sep 18, 2003	9.959	10.47	9.494	9.787	67,776	-0.22(-2.24%)
Sep 17, 2003	10.25	10.36	9.933	10.01	11,143	-0.16(-1.52%)
Sep 16, 2003	10.29	10.36	10.12	10.17	16,286	-0.18(-1.75%)
Sep 15, 2003	10.46	10.46	10.25	10.35	30,991	+0.03(+0.33%)
Sep 12, 2003	10.66	10.66	10.21	10.31	77,769	-0.19(-1.80%)
Sep 11, 2003	10.26	10.50	10.04	10.50	32,964	+0.23(+2.27%)
Sep 10, 2003	10.25	10.67	10.25	10.27	46,429	+0.03(+0.34%)
Sep 09, 2003	10.30	10.53	10.23	10.23	55,251	-0.28(-2.70%)
Sep 08, 2003	10.53	10.86	10.30	10.52	31,688	-0.01(-0.08%)
Sep 05, 2003	10.55	10.96	10.42	10.53	27,857	-0.36(-3.32%)
Sep 04, 2003	10.32	10.89	10.32	10.89	42,947	+0.55(+5.33%)
Sep 03, 2003	9.985	10.62	9.985	10.34	86,591	+0.30(+3.00%)
Sep 02, 2003	9.649	10.16	9.649	10.04	27,393	+0.36(+3.74%)
Aug 29, 2003	9.658	9.907	9.649	9.675	18,339	-0.10(-1.06%)
Aug 28, 2003	9.770	10.04	9.632	9.778	29,366	-0.03(-0.35%)
Aug 27, 2003	10.10	10.18	9.649	9.813	26,000	-0.48(-4.69%)
Aug 26, 2003	9.653	10.30	9.623	10.30	29,598	+0.58(+5.94%)
Aug 25, 2003	9.589	9.804	9.589	9.718	20,777	-0.02(-0.18%)
Aug 22, 2003	10.08	10.30	9.692	9.735	34,822	-0.30(-3.00%)
Aug 21, 2003	9.864	10.04	9.537	10.04	30,991	+0.22(+2.28%)
Aug 20, 2003	9.744	9.813	9.511	9.813	27,741	+0.03(+0.35%)
Aug 19, 2003	9.563	9.778	8.934	9.778	23,214	+0.26(+2.71%)
Aug 18, 2003	8.839	9.520	8.788	9.520	82,644	+0.69(+7.80%)
Aug 15, 2003	8.994	9.046	8.831	8.831	16,250	-0.03(-0.39%)
Aug 14, 2003	9.020	9.029	8.831	8.865	19,268	+0.14(+1.58%)
Aug 13, 2003	8.779	8.908	8.400	8.727	16,134	-0.19(-2.13%)
Aug 12, 2003	8.805	8.917	8.615	8.917	28,670	+0.29(+3.40%)
Aug 11, 2003	8.572	8.848	8.572	8.624	20,196	+0.13(+1.52%)
Aug 08, 2003	8.357	8.701	8.184	8.495	25,188	+0.09(+1.13%)
Aug 07, 2003	7.754	8.650	7.547	8.400	289,604	-0.60(-6.70%)
Aug 06, 2003	9.287	9.821	9.003	9.003	21,589	-0.28(-3.06%)
Aug 05, 2003	9.563	9.778	9.287	9.287	29,598	-0.28(-2.88%)
Aug 04, 2003	9.916	9.994	9.537	9.563	26,116	-0.53(-5.29%)
Aug 01, 2003	10.30	10.49	10.10	10.10	45,339	-0.35(-3.38%)
Jul 31, 2003	10.04	10.54	9.606	10.45	55,831	+0.22(+2.10%)
Jul 30, 2003	10.29	10.34	9.778	10.23	56,760	-0.04(-0.42%)
Jul 29, 2003	10.30	10.30	9.994	10.28	17,295	+0.16(+1.53%)
Jul 28, 2003	9.709	10.34	9.709	10.12	34,706	+0.33(+3.34%)
Jul 25, 2003	9.847	10.34	9.615	9.795	34,357	-0.09(-0.96%)
Jul 24, 2003	10.31	10.34	9.477	9.890	33,313	-0.09(-0.95%)
Jul 23, 2003	10.14	10.29	9.718	9.985	60,010	-0.16(-1.53%)
Jul 22, 2003	9.916	10.38	9.537	10.14	44,920	-0.02(-0.18%)
Jul 21, 2003	10.51	10.51	9.571	10.16	127,565	+0.39(+3.98%)
Jul 18, 2003	8.615	9.994	8.417	9.770	149,967	+1.15(+13.40%)
Jul 17, 2003	7.866	8.831	7.771	8.615	89,144	+0.72(+9.17%)
Jul 16, 2003	8.107	8.555	7.874	7.892	63,028	-0.66(-7.75%)
Jul 15, 2003	9.261	9.425	8.184	8.555	62,679	-0.54(-5.97%)
Jul 14, 2003	9.778	9.778	8.589	9.098	99,939	-0.48(-5.04%)
Jul 11, 2003	8.900	10.34	8.796	9.580	221,236	+0.70(+7.86%)
Jul 10, 2003	8.357	8.994	8.271	8.882	63,260	+0.54(+6.51%)
Jul 09, 2003	7.642	8.348	7.642	8.340	69,644	+0.42(+5.33%)
Jul 08, 2003	7.409	7.943	7.409	7.917	59,197	+0.42(+5.63%)
Jul 07, 2003	7.702	7.754	7.452	7.495	215,317	-0.01(-0.11%)
Jul 03, 2003	7.616	7.711	7.478	7.504	21,589	-0.11(-1.47%)
Jul 02, 2003	7.581	7.754	7.547	7.616	40,045	+0.26(+3.51%)