Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.70	11.49	10.49	11.44	51,536	+0.86(+8.14%)
Feb 26, 2004	11.32	11.80	10.51	10.58	151,592	-1.11(-9.51%)
Feb 25, 2004	12.21	12.27	11.46	11.69	42,599	-0.52(-4.23%)
Feb 24, 2004	12.66	12.66	11.98	12.21	49,563	-0.22(-1.73%)
Feb 23, 2004	12.70	12.75	12.32	12.42	37,027	-0.11(-0.90%)
Feb 20, 2004	12.35	13.03	12.15	12.54	34,125	+0.36(+2.98%)
Feb 19, 2004	12.53	12.66	12.17	12.17	27,277	-0.25(-2.01%)
Feb 18, 2004	12.62	12.62	12.39	12.42	24,955	-0.04(-0.35%)
Feb 17, 2004	12.45	12.95	12.39	12.47	65,465	-0.08(-0.62%)
Feb 13, 2004	12.75	13.14	12.18	12.54	79,278	+0.18(+1.46%)
Feb 12, 2004	12.15	13.09	12.01	12.36	34,125	+0.77(+6.68%)
Feb 11, 2004	11.29	12.06	11.29	11.59	17,062	-0.19(-1.60%)
Feb 10, 2004	10.93	11.78	10.73	11.78	54,206	+1.08(+10.14%)
Feb 09, 2004	10.77	10.94	10.55	10.69	17,062	+0.16(+1.48%)
Feb 06, 2004	10.55	10.60	9.916	10.54	41,206	+0.19(+1.83%)
Feb 05, 2004	10.61	10.85	9.907	10.35	34,822	+0.07(+0.67%)
Feb 04, 2004	11.20	11.29	10.28	10.28	41,090	-0.99(-8.79%)
Feb 03, 2004	11.19	11.75	10.61	11.27	42,483	-0.13(-1.13%)
Feb 02, 2004	11.51	11.63	11.20	11.40	68,251	-0.28(-2.36%)
Jan 30, 2004	12.27	12.27	11.54	11.67	33,545	-0.51(-4.17%)
Jan 29, 2004	12.49	12.77	12.06	12.18	27,277	-0.47(-3.74%)
Jan 28, 2004	13.17	13.18	12.50	12.66	49,215	-0.28(-2.20%)
Jan 27, 2004	13.35	13.35	12.78	12.94	26,116	-0.39(-2.91%)
Jan 26, 2004	12.23	13.33	12.23	13.33	14,625	+1.09(+8.94%)
Jan 23, 2004	12.24	12.41	12.17	12.23	137,199	-0.02(-0.15%)
Jan 22, 2004	12.79	12.79	12.25	12.25	22,402	-0.39(-3.06%)
Jan 21, 2004	12.34	12.64	12.34	12.64	55,135	-0.20(-1.54%)
Jan 20, 2004	13.32	13.32	12.49	12.84	45,733	-0.30(-2.29%)
Jan 16, 2004	13.27	13.53	12.85	13.14	30,411	+0.13(+0.99%)
Jan 15, 2004	12.54	13.25	12.41	13.01	65,284	+0.11(+0.87%)
Jan 14, 2004	12.41	12.97	12.23	12.90	89,018	+0.58(+4.69%)
Jan 13, 2004	11.93	12.34	11.90	12.32	37,815	+0.40(+3.32%)
Jan 12, 2004	11.76	12.16	11.68	11.92	78,741	-0.33(-2.67%)
Jan 09, 2004	12.44	12.52	12.15	12.25	84,649	-0.32(-2.54%)
Jan 08, 2004	12.22	12.72	12.22	12.57	31,695	+0.42(+3.48%)
Jan 07, 2004	11.63	12.45	11.63	12.15	23,853	+0.23(+1.95%)
Jan 06, 2004	10.94	12.41	10.94	11.91	108,645	+0.99(+9.07%)
Jan 05, 2004	10.74	10.92	10.62	10.92	49,099	+0.32(+3.01%)
Jan 02, 2004	10.53	10.79	10.50	10.61	27,161	+0.01(+0.08%)
Dec 31, 2003	10.64	10.77	10.51	10.60	42,599	-0.12(-1.13%)
Dec 30, 2003	10.36	10.73	10.36	10.72	121,267	+0.30(+2.89%)
Dec 29, 2003	10.14	10.48	10.07	10.42	32,758	+0.30(+2.98%)
Dec 26, 2003	9.907	10.17	9.907	10.11	17,253	-0.05(-0.51%)
Dec 24, 2003	9.916	10.30	9.916	10.17	86,154	-0.14(-1.34%)
Dec 23, 2003	10.08	10.33	9.770	10.30	139,914	+0.36(+3.64%)
Dec 22, 2003	9.692	10.16	9.692	9.942	77,899	-0.13(-1.28%)
Dec 19, 2003	9.994	10.11	9.537	10.07	35,428	+0.40(+4.19%)
Dec 18, 2003	9.571	9.907	9.546	9.666	175,849	-0.23(-2.35%)
Dec 17, 2003	9.800	9.907	9.546	9.899	15,932	-0.01(-0.09%)
Dec 16, 2003	9.537	9.994	9.537	9.907	24,431	+0.31(+3.23%)
Dec 15, 2003	10.25	10.51	9.597	9.597	20,569	-0.65(-6.39%)
Dec 12, 2003	10.31	10.31	10.02	10.25	26,573	+0.00(+0.00%)
Dec 11, 2003	9.761	10.29	9.881	10.25	18,025	+0.49(+5.03%)
Dec 10, 2003	10.38	10.38	9.761	9.761	11,679	-0.40(-3.98%)
Dec 09, 2003	10.30	10.48	10.17	10.17	23,993	-0.16(-1.50%)
Dec 08, 2003	10.44	10.44	10.30	10.32	41,348	+0.06(+0.59%)
Dec 05, 2003	10.40	10.76	10.15	10.26	20,542	-0.14(-1.33%)
Dec 04, 2003	10.60	10.64	9.890	10.40	36,437	-0.23(-2.19%)
Dec 03, 2003	11.13	11.31	10.63	10.63	54,046	-0.67(-5.94%)
Dec 02, 2003	12.04	12.04	11.30	11.30	31,806	-0.74(-6.15%)