Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.66	12.66	12.28	12.48	122,471	-0.04(-0.34%)
Oct 28, 2004	12.79	12.79	12.40	12.53	130,597	-0.26(-2.02%)
Oct 27, 2004	12.71	12.78	12.49	12.78	160,547	+0.28(+2.27%)
Oct 26, 2004	12.56	12.77	12.18	12.50	171,807	+0.21(+1.68%)
Oct 25, 2004	12.09	12.52	12.09	12.29	170,531	+0.06(+0.49%)
Oct 22, 2004	12.46	12.65	12.19	12.23	248,541	+0.01(+0.07%)
Oct 21, 2004	12.54	12.60	12.21	12.22	451,924	-0.20(-1.60%)
Oct 20, 2004	14.82	14.82	12.16	12.42	1,072,754	-4.27(-25.59%)
Oct 19, 2004	16.74	17.18	16.69	16.69	138,142	-0.17(-1.02%)
Oct 18, 2004	16.60	17.19	16.60	16.87	152,073	+0.27(+1.61%)
Oct 15, 2004	16.19	17.03	16.19	16.60	132,686	+0.41(+2.55%)
Oct 14, 2004	16.16	16.41	16.14	16.19	55,257	-0.24(-1.47%)
Oct 13, 2004	16.71	16.72	16.38	16.43	130,481	-0.11(-0.68%)
Oct 12, 2004	16.63	16.63	16.14	16.54	126,302	+0.03(+0.21%)
Oct 11, 2004	16.39	16.60	16.04	16.50	158,922	+0.31(+1.91%)
Oct 08, 2004	16.70	16.76	15.88	16.19	130,249	-0.71(-4.23%)
Oct 07, 2004	17.10	17.10	16.76	16.91	107,379	-0.06(-0.36%)
Oct 06, 2004	17.22	17.22	16.91	16.97	109,817	-0.13(-0.76%)
Oct 05, 2004	17.40	17.59	16.80	17.10	382,737	-0.13(-0.75%)
Oct 04, 2004	16.60	17.30	16.60	17.23	641,261	+0.80(+4.88%)
Oct 01, 2004	16.38	16.53	16.28	16.43	168,093	-0.04(-0.26%)
Sep 30, 2004	16.69	16.75	16.40	16.47	164,030	-0.20(-1.19%)
Sep 29, 2004	16.58	16.79	16.16	16.67	282,670	+0.22(+1.36%)
Sep 28, 2004	16.23	16.59	16.23	16.44	270,365	+0.11(+0.69%)
Sep 27, 2004	16.08	16.40	16.08	16.33	173,897	+0.16(+0.96%)
Sep 24, 2004	16.17	16.35	16.14	16.18	66,749	-0.10(-0.64%)
Sep 23, 2004	15.77	16.34	15.77	16.28	109,933	+0.37(+2.33%)
Sep 22, 2004	16.73	16.73	15.81	15.91	125,837	-0.57(-3.45%)
Sep 21, 2004	17.13	17.35	16.36	16.48	282,554	-0.57(-3.33%)
Sep 20, 2004	15.91	17.13	15.91	17.05	193,167	+0.81(+4.99%)
Sep 17, 2004	16.09	16.24	15.79	16.24	90,199	+0.37(+2.33%)
Sep 16, 2004	15.93	15.96	15.68	15.87	73,018	+0.02(+0.11%)
Sep 15, 2004	15.36	15.89	15.36	15.85	65,588	+0.06(+0.38%)
Sep 14, 2004	15.85	15.93	15.62	15.79	59,088	+0.09(+0.60%)
Sep 13, 2004	15.54	15.88	15.51	15.70	44,925	-0.15(-0.92%)
Sep 10, 2004	15.97	15.97	14.90	15.84	130,365	-0.16(-0.97%)
Sep 09, 2004	16.14	16.14	15.85	16.00	169,602	+0.02(+0.11%)
Sep 08, 2004	15.48	16.04	15.39	15.98	84,627	+0.47(+3.06%)
Sep 07, 2004	15.25	15.53	14.88	15.51	66,169	+0.43(+2.86%)
Sep 03, 2004	15.26	15.45	15.01	15.07	62,106	-0.09(-0.57%)
Sep 02, 2004	14.97	15.18	14.88	15.16	79,170	+0.10(+0.69%)
Sep 01, 2004	14.42	15.28	14.18	15.06	210,232	+0.82(+5.75%)
Aug 31, 2004	14.27	14.71	14.12	14.24	50,381	-0.09(-0.60%)
Aug 30, 2004	14.55	14.71	14.30	14.33	43,880	-0.41(-2.81%)
Aug 27, 2004	14.50	14.90	14.41	14.74	42,023	+0.09(+0.59%)
Aug 26, 2004	14.92	15.19	14.43	14.65	50,265	-0.40(-2.63%)
Aug 25, 2004	15.26	15.26	14.50	15.05	29,950	-0.05(-0.34%)
Aug 24, 2004	14.36	15.10	14.20	15.10	47,479	+1.04(+7.41%)
Aug 23, 2004	14.50	14.59	14.06	14.06	29,718	-0.47(-3.20%)
Aug 20, 2004	14.54	14.60	14.04	14.52	53,864	+0.06(+0.42%)
Aug 19, 2004	14.59	14.66	14.43	14.46	29,137	-0.08(-0.53%)
Aug 18, 2004	14.15	14.70	14.15	14.54	42,645	+0.43(+3.05%)
Aug 17, 2004	14.75	15.07	13.62	14.11	94,958	-0.05(-0.37%)
Aug 16, 2004	13.98	14.60	13.83	14.16	46,318	+0.18(+1.29%)
Aug 13, 2004	13.57	14.60	13.38	13.98	31,227	+0.49(+3.64%)
Aug 12, 2004	14.39	14.83	13.09	13.49	41,907	-1.30(-8.79%)
Aug 11, 2004	14.04	14.83	13.80	14.79	45,157	+0.56(+3.93%)
Aug 10, 2004	13.62	14.42	13.53	14.23	61,874	+0.80(+5.97%)
Aug 09, 2004	13.67	14.06	13.29	13.43	42,487	+0.09(+0.71%)
Aug 06, 2004	13.59	13.85	13.18	13.33	68,374	-0.54(-3.91%)
Aug 05, 2004	13.97	14.28	13.79	13.88	70,116	-0.13(-0.92%)
Aug 04, 2004	13.95	14.39	13.72	14.01	84,975	-0.11(-0.79%)
Aug 03, 2004	14.41	14.57	13.95	14.12	87,761	-0.48(-3.30%)