Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.81	15.45	14.36	14.40	103,226	-1.30(-8.26%)
May 28, 2002	15.75	15.85	15.05	15.70	50,913	+0.16(+1.05%)
May 27, 2002	16.27	16.30	15.54	15.54	29,942	+0.00(+0.00%)
May 24, 2002	16.27	16.30	15.54	15.54	28,777	-0.77(-4.74%)
May 23, 2002	16.31	16.37	15.72	16.31	38,797	+0.00(+0.00%)
May 22, 2002	16.26	16.51	16.19	16.31	38,214	+0.03(+0.21%)
May 21, 2002	16.05	16.39	15.92	16.27	77,361	+0.06(+0.37%)
May 20, 2002	16.35	16.47	16.06	16.21	89,128	-0.19(-1.15%)
May 17, 2002	16.59	16.61	16.26	16.40	49,166	-0.12(-0.73%)
May 16, 2002	16.65	16.94	16.37	16.52	104,274	-0.20(-1.18%)
May 15, 2002	16.34	16.74	16.28	16.72	198,296	+0.38(+2.31%)
May 14, 2002	15.50	16.36	15.36	16.34	96,701	+0.90(+5.84%)
May 13, 2002	15.82	16.35	15.31	15.44	49,399	-0.27(-1.75%)
May 10, 2002	15.96	16.22	15.36	15.72	103,459	-0.29(-1.82%)
May 09, 2002	16.39	16.57	15.78	16.01	126,877	-0.43(-2.61%)
May 08, 2002	16.16	16.52	16.16	16.44	84,002	+0.43(+2.68%)
May 07, 2002	15.96	16.33	15.38	16.01	77,128	+0.04(+0.27%)
May 06, 2002	16.15	16.35	15.83	15.96	60,584	-0.32(-1.95%)
May 03, 2002	16.32	16.35	16.14	16.28	94,953	-0.04(-0.22%)
May 02, 2002	16.31	16.39	15.71	16.32	74,565	-0.05(-0.31%)
May 01, 2002	16.05	16.39	15.98	16.37	92,041	+0.36(+2.25%)
Apr 30, 2002	15.49	16.17	15.49	16.01	124,780	+0.64(+4.19%)
Apr 29, 2002	15.02	15.73	15.02	15.36	51,263	+0.09(+0.56%)
Apr 26, 2002	15.58	16.14	14.86	15.28	74,448	-0.67(-4.19%)
Apr 25, 2002	16.25	16.41	15.58	15.95	37,981	-0.30(-1.86%)
Apr 24, 2002	15.96	16.54	15.78	16.25	121,284	+0.24(+1.51%)
Apr 23, 2002	15.84	16.35	15.60	16.01	56,972	+0.08(+0.49%)
Apr 22, 2002	16.31	16.34	15.83	15.93	77,128	-0.46(-2.83%)
Apr 19, 2002	16.01	16.64	15.89	16.39	96,934	+0.33(+2.03%)
Apr 18, 2002	16.95	16.99	15.84	16.07	162,295	-0.67(-4.00%)
Apr 17, 2002	16.51	16.95	16.18	16.74	173,946	+0.08(+0.47%)
Apr 16, 2002	15.24	16.74	15.24	16.66	301,056	+1.56(+10.35%)
Apr 15, 2002	15.84	16.20	15.03	15.10	94,953	-0.35(-2.28%)
Apr 12, 2002	14.76	15.75	14.76	15.45	78,409	+0.27(+1.81%)
Apr 11, 2002	14.98	15.66	14.76	15.17	88,313	-0.27(-1.72%)
Apr 10, 2002	15.42	15.71	14.99	15.44	84,934	-0.09(-0.61%)
Apr 09, 2002	15.37	15.78	15.37	15.54	45,205	+0.04(+0.28%)
Apr 08, 2002	15.17	15.49	14.53	15.49	100,662	+0.24(+1.58%)
Apr 05, 2002	15.11	15.79	14.78	15.25	156,936	+0.15(+0.97%)
Apr 04, 2002	14.85	15.30	14.68	15.11	59,069	+0.52(+3.59%)
Apr 03, 2002	14.68	15.07	14.29	14.58	77,011	-0.01(-0.06%)
Apr 02, 2002	14.26	14.76	14.25	14.59	64,778	-0.03(-0.23%)
Apr 01, 2002	14.79	14.79	14.17	14.63	64,312	-0.45(-3.02%)
Mar 29, 2002	14.52	15.26	14.52	15.08	172,548	+0.00(+0.00%)
Mar 28, 2002	14.52	15.26	14.52	15.08	171,499	+0.33(+2.21%)
Mar 27, 2002	14.72	14.81	14.59	14.75	70,370	-0.01(-0.06%)
Mar 26, 2002	14.67	15.02	14.39	14.76	91,691	+0.14(+0.94%)
Mar 25, 2002	14.06	14.63	13.96	14.63	216,005	+0.76(+5.51%)
Mar 22, 2002	14.57	14.61	13.52	13.86	171,616	-0.56(-3.87%)
Mar 21, 2002	14.52	14.68	14.16	14.42	137,479	-0.17(-1.18%)
Mar 20, 2002	14.57	14.59	14.35	14.59	75,031	+0.00(+0.00%)
Mar 19, 2002	14.50	14.59	14.30	14.59	50,098	+0.09(+0.59%)
Mar 18, 2002	14.51	14.59	14.46	14.51	64,894	-0.04(-0.30%)
Mar 15, 2002	14.45	14.72	14.22	14.55	106,721	+0.19(+1.32%)
Mar 14, 2002	14.81	14.81	14.33	14.36	154,606	-0.48(-3.24%)
Mar 13, 2002	15.37	15.37	14.69	14.84	256,434	-0.62(-4.00%)
Mar 12, 2002	14.76	15.54	14.39	15.46	106,371	+0.69(+4.65%)
Mar 11, 2002	14.91	15.15	14.49	14.77	46,836	-0.25(-1.66%)
Mar 08, 2002	14.63	15.02	14.42	15.02	147,615	+0.52(+3.55%)
Mar 07, 2002	14.76	14.99	14.30	14.51	190,607	-0.24(-1.63%)
Mar 06, 2002	14.43	14.83	14.21	14.75	171,849	+0.18(+1.24%)
Mar 05, 2002	13.64	14.67	13.64	14.57	391,816	+0.53(+3.79%)
Mar 04, 2002	13.84	14.31	13.56	14.03	60,700	+0.28(+2.06%)