Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.01	15.01	14.58	14.67	25,652	-0.40(-2.69%)
Jul 29, 2004	14.78	15.12	14.66	15.08	61,635	+0.39(+2.64%)
Jul 28, 2004	14.21	15.08	14.15	14.69	90,189	+0.12(+0.83%)
Jul 27, 2004	14.42	14.65	14.20	14.57	34,706	+0.14(+0.95%)
Jul 26, 2004	14.65	15.16	14.31	14.43	37,259	-0.37(-2.50%)
Jul 23, 2004	14.22	15.09	14.16	14.80	82,528	+0.55(+3.87%)
Jul 22, 2004	14.15	15.83	14.15	14.25	132,092	-0.01(-0.06%)
Jul 21, 2004	14.06	14.43	13.75	14.26	119,904	+0.18(+1.29%)
Jul 20, 2004	13.61	14.11	13.57	14.08	35,518	+0.59(+4.41%)
Jul 19, 2004	14.16	14.50	13.17	13.48	60,474	-0.84(-5.84%)
Jul 16, 2004	14.74	14.96	14.03	14.32	60,938	-0.71(-4.76%)
Jul 15, 2004	14.84	15.14	14.63	15.03	21,937	+0.52(+3.56%)
Jul 14, 2004	14.85	15.07	14.52	14.52	29,482	-0.39(-2.60%)
Jul 13, 2004	14.60	15.07	14.51	14.90	85,198	+0.03(+0.17%)
Jul 12, 2004	14.65	15.31	14.63	14.88	53,277	-0.45(-2.92%)
Jul 09, 2004	15.27	15.63	15.15	15.33	28,322	+0.04(+0.28%)
Jul 08, 2004	14.65	15.58	14.65	15.28	57,456	+0.38(+2.54%)
Jul 07, 2004	15.08	15.63	14.83	14.90	60,010	-0.24(-1.59%)
Jul 06, 2004	15.46	15.96	14.61	15.15	65,465	-0.55(-3.51%)
Jul 02, 2004	16.27	16.27	15.46	15.70	36,215	-0.14(-0.87%)
Jul 01, 2004	15.94	16.27	15.70	15.83	77,305	-0.39(-2.39%)
Jun 30, 2004	15.49	16.61	14.93	16.22	150,547	+1.03(+6.81%)
Jun 29, 2004	15.26	15.58	15.13	15.19	76,028	-0.26(-1.67%)
Jun 28, 2004	15.25	15.85	15.14	15.45	101,680	+0.01(+0.06%)
Jun 25, 2004	15.09	16.04	14.75	15.44	289,836	+0.38(+2.52%)
Jun 24, 2004	15.28	15.34	14.88	15.06	71,501	+0.09(+0.58%)
Jun 23, 2004	14.37	15.28	14.37	14.97	112,011	+0.26(+1.76%)
Jun 22, 2004	14.61	15.04	14.32	14.71	53,161	-0.34(-2.29%)
Jun 21, 2004	15.22	15.22	14.61	15.06	93,903	-0.09(-0.57%)
Jun 18, 2004	14.77	15.15	14.62	15.15	99,591	+0.20(+1.33%)
Jun 17, 2004	15.14	15.18	14.39	14.95	110,850	-0.09(-0.57%)
Jun 16, 2004	14.56	15.08	14.52	15.03	44,224	+0.47(+3.25%)
Jun 15, 2004	14.52	14.85	14.27	14.56	125,011	+0.31(+2.18%)
Jun 14, 2004	14.43	14.57	13.97	14.25	85,894	+0.22(+1.60%)
Jun 10, 2004	14.30	14.94	14.02	14.03	98,778	-0.09(-0.61%)
Jun 09, 2004	14.36	14.82	14.11	14.11	48,867	-0.40(-2.79%)
Jun 08, 2004	14.22	14.90	14.22	14.52	100,984	-0.04(-0.30%)
Jun 07, 2004	14.55	14.98	14.46	14.56	69,760	+0.03(+0.18%)
Jun 04, 2004	14.12	14.94	14.12	14.53	70,805	+0.17(+1.20%)
Jun 03, 2004	14.86	14.86	14.36	14.36	75,099	-0.38(-2.57%)
Jun 02, 2004	14.22	14.90	14.22	14.74	80,903	+0.32(+2.21%)
Jun 01, 2004	14.37	14.86	14.37	14.42	96,921	-0.49(-3.29%)
May 28, 2004	15.13	15.15	14.17	14.91	58,036	+0.21(+1.41%)
May 27, 2004	15.02	15.18	14.41	14.71	66,974	-0.37(-2.46%)
May 26, 2004	14.68	15.10	14.60	15.08	176,084	+0.26(+1.74%)
May 25, 2004	15.13	15.13	14.82	14.82	82,296	-0.17(-1.15%)
May 24, 2004	15.15	15.17	14.91	14.99	46,777	-0.09(-0.57%)
May 21, 2004	15.07	15.27	14.87	15.08	59,081	+0.01(+0.06%)
May 20, 2004	14.90	15.50	14.90	15.07	73,358	-0.17(-1.13%)
May 19, 2004	14.94	15.26	14.85	15.24	93,439	+0.42(+2.85%)
May 18, 2004	14.08	14.90	13.86	14.82	42,018	+0.82(+5.85%)
May 17, 2004	14.27	14.78	13.72	14.00	61,983	-0.26(-1.81%)
May 14, 2004	14.12	14.60	13.84	14.26	46,429	-0.33(-2.24%)
May 13, 2004	14.68	14.81	14.56	14.59	26,348	+0.16(+1.13%)
May 12, 2004	14.59	14.71	14.26	14.42	93,555	-0.31(-2.10%)
May 11, 2004	14.83	15.03	14.51	14.73	38,188	+0.28(+1.91%)
May 10, 2004	13.80	14.77	13.07	14.46	82,296	+0.58(+4.16%)
May 07, 2004	15.14	15.64	13.88	13.88	67,787	-1.39(-9.09%)
May 06, 2004	14.92	15.29	14.90	15.27	52,233	-0.02(-0.11%)
May 05, 2004	15.71	15.71	15.21	15.28	35,518	-0.03(-0.22%)
May 04, 2004	15.08	15.94	14.50	15.32	75,796	+0.41(+2.77%)