Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.88	19.04	17.88	18.82	141,354	+1.03(+5.79%)
May 27, 2005	17.48	17.91	17.39	17.79	65,312	+0.39(+2.22%)
May 26, 2005	17.08	17.41	16.66	17.40	151,645	+0.37(+2.17%)
May 25, 2005	17.16	17.41	16.95	17.04	95,313	-0.27(-1.54%)
May 24, 2005	18.05	18.05	17.15	17.30	160,798	-0.47(-2.66%)
May 23, 2005	18.12	18.26	17.77	17.77	88,248	-0.39(-2.17%)
May 20, 2005	17.83	18.25	17.42	18.17	72,183	+0.33(+1.88%)
May 19, 2005	18.59	18.60	17.72	17.83	118,304	-0.75(-4.02%)
May 18, 2005	18.10	18.60	17.82	18.58	115,938	+0.52(+2.90%)
May 17, 2005	18.71	18.77	17.48	18.06	191,989	-0.78(-4.15%)
May 16, 2005	18.45	18.98	18.32	18.84	46,845	+0.41(+2.24%)
May 13, 2005	19.06	19.18	18.19	18.43	62,496	-0.47(-2.50%)
May 12, 2005	19.28	19.45	18.69	18.90	124,149	-0.46(-2.39%)
May 11, 2005	19.37	19.59	18.97	19.36	151,998	+0.12(+0.62%)
May 10, 2005	18.90	19.36	18.81	19.24	75,505	+0.07(+0.36%)
May 09, 2005	18.96	19.17	18.79	19.17	64,102	+0.15(+0.81%)
May 06, 2005	19.25	19.25	18.65	19.02	56,615	-0.07(-0.36%)
May 05, 2005	19.60	19.60	18.68	19.09	154,622	-0.49(-2.50%)
May 04, 2005	19.70	19.70	19.22	19.58	90,192	+0.05(+0.26%)
May 03, 2005	19.79	19.79	19.40	19.52	98,162	-0.21(-1.04%)
May 02, 2005	19.91	20.00	19.49	19.73	155,856	-0.27(-1.33%)
Apr 29, 2005	19.95	20.08	19.18	20.00	146,812	+0.11(+0.56%)
Apr 28, 2005	20.30	20.65	19.88	19.88	269,883	-0.51(-2.48%)
Apr 27, 2005	19.74	20.77	19.62	20.39	225,228	+0.57(+2.86%)
Apr 26, 2005	20.54	20.54	19.04	19.82	368,806	-0.58(-2.84%)
Apr 25, 2005	20.00	21.03	20.00	20.40	178,425	+0.45(+2.26%)
Apr 22, 2005	19.82	20.15	19.12	19.95	250,430	+0.11(+0.56%)
Apr 21, 2005	19.32	19.94	18.93	19.84	218,625	+0.55(+2.85%)
Apr 20, 2005	18.92	19.85	17.97	19.29	378,935	+0.33(+1.72%)
Apr 19, 2005	17.52	19.12	17.52	18.97	176,844	+1.25(+7.07%)
Apr 18, 2005	18.02	18.02	16.83	17.71	211,297	-0.41(-2.27%)
Apr 15, 2005	18.75	18.85	18.02	18.13	88,533	-0.50(-2.67%)
Apr 14, 2005	19.94	20.03	18.49	18.62	166,654	-1.12(-5.65%)
Apr 13, 2005	19.84	20.12	19.66	19.74	70,032	-0.09(-0.43%)
Apr 12, 2005	19.58	19.95	19.58	19.82	114,438	+0.10(+0.52%)
Apr 11, 2005	19.81	20.14	19.58	19.72	110,469	+0.11(+0.57%)
Apr 08, 2005	19.70	20.19	19.58	19.61	77,242	-0.24(-1.21%)
Apr 07, 2005	19.82	19.85	19.55	19.85	101,765	+0.17(+0.87%)
Apr 06, 2005	19.28	19.80	19.28	19.68	158,140	+0.37(+1.91%)
Apr 05, 2005	19.32	19.70	18.86	19.31	136,601	+0.12(+0.65%)
Apr 04, 2005	18.70	19.28	18.61	19.19	70,187	+0.36(+1.94%)
Apr 01, 2005	18.77	18.83	18.70	18.82	74,465	-0.10(-0.54%)
Mar 31, 2005	19.18	19.18	18.71	18.92	191,896	-0.09(-0.50%)
Mar 30, 2005	18.92	19.22	18.86	19.02	155,521	+0.28(+1.51%)
Mar 29, 2005	18.74	18.93	18.67	18.73	151,840	+0.07(+0.37%)
Mar 28, 2005	18.88	18.97	18.66	18.67	255,487	-0.07(-0.37%)
Mar 24, 2005	18.55	18.97	18.54	18.73	116,835	+0.07(+0.37%)
Mar 23, 2005	18.54	18.95	18.53	18.67	244,891	+0.04(+0.23%)
Mar 22, 2005	18.68	18.74	18.53	18.62	136,072	-0.02(-0.09%)
Mar 21, 2005	18.80	18.84	18.57	18.64	114,334	+0.09(+0.46%)
Mar 18, 2005	18.24	18.97	18.23	18.55	243,553	-0.02(-0.09%)
Mar 17, 2005	18.58	18.97	18.53	18.57	246,495	-0.15(-0.83%)
Mar 16, 2005	18.02	18.88	17.89	18.73	292,049	+0.48(+2.64%)
Mar 15, 2005	16.52	18.39	16.52	18.24	605,442	+2.36(+14.85%)
Mar 14, 2005	15.72	16.01	15.72	15.89	125,770	+0.21(+1.31%)
Mar 11, 2005	15.83	16.03	15.45	15.68	174,089	-0.20(-1.24%)
Mar 10, 2005	16.41	16.41	15.87	15.88	95,881	-0.34(-2.12%)
Mar 09, 2005	16.37	16.56	16.04	16.22	210,994	-0.21(-1.31%)
Mar 08, 2005	16.65	16.80	16.43	16.43	109,365	-0.24(-1.44%)
Mar 07, 2005	16.61	16.92	16.59	16.68	117,876	+0.12(+0.73%)
Mar 04, 2005	17.12	17.12	16.50	16.55	131,540	-0.41(-2.43%)
Mar 03, 2005	17.07	17.22	16.86	16.97	126,727	+0.09(+0.51%)
Mar 02, 2005	16.43	17.52	16.43	16.88	265,580	+0.24(+1.44%)