Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	11.47	11.70	11.24	11.32	62,563	-0.05(-0.45%)
Jul 30, 2002	11.63	11.63	11.29	11.37	64,537	-0.21(-1.85%)
Jul 29, 2002	11.29	11.72	10.72	11.59	209,614	+0.38(+3.37%)
Jul 26, 2002	11.91	12.23	10.98	11.21	139,636	-0.34(-2.91%)
Jul 25, 2002	11.23	12.15	11.23	11.54	89,619	+0.07(+0.60%)
Jul 24, 2002	10.27	11.48	10.21	11.48	122,341	+0.98(+9.36%)
Jul 23, 2002	10.51	10.77	10.30	10.49	50,492	-0.07(-0.65%)
Jul 22, 2002	10.36	11.33	10.36	10.56	284,961	+0.09(+0.90%)
Jul 19, 2002	11.55	11.56	9.951	10.47	144,395	-1.40(-11.83%)
Jul 17, 2002	12.27	12.57	11.63	11.87	112,243	-1.71(-12.62%)
Jul 12, 2002	13.68	13.87	13.35	13.59	50,840	+0.02(+0.13%)
Jul 11, 2002	13.70	13.83	13.45	13.57	41,554	-0.16(-1.13%)
Jul 10, 2002	13.23	14.04	13.18	13.72	48,867	+0.50(+3.78%)
Jul 09, 2002	14.20	14.20	13.18	13.22	70,340	-0.86(-6.12%)
Jul 08, 2002	14.04	13.88	13.79	14.09	191,754	+0.04(+0.31%)
Jul 05, 2002	13.29	14.04	13.29	14.04	32,616	+0.54(+4.02%)
Jul 04, 2002	13.35	13.55	12.92	13.50	47,474	+0.00(+0.00%)
Jul 03, 2002	13.35	13.55	12.92	13.50	47,474	+0.14(+1.03%)
Jul 02, 2002	13.23	13.74	12.67	13.36	73,822	+0.11(+0.85%)
Jul 01, 2002	14.02	14.19	12.93	13.25	77,189	-0.61(-4.41%)
Jun 28, 2002	14.41	14.62	13.61	13.86	218,451	-0.50(-3.48%)
Jun 27, 2002	14.27	14.56	13.97	14.36	100,403	+0.15(+1.03%)
Jun 26, 2002	14.05	14.43	13.79	14.22	134,065	-0.13(-0.90%)
Jun 25, 2002	14.30	14.73	14.06	14.34	209,977	+0.31(+2.21%)
Jun 21, 2002	13.53	14.17	13.49	14.03	84,385	+0.53(+3.96%)
Jun 20, 2002	13.53	14.03	13.48	13.50	105,162	-0.11(-0.82%)
Jun 19, 2002	13.78	14.28	13.61	13.61	89,376	-0.14(-1.00%)
Jun 18, 2002	13.19	13.82	13.19	13.75	76,492	+0.14(+1.01%)
Jun 17, 2002	13.35	13.61	12.77	13.61	85,662	+0.45(+3.40%)
Jun 14, 2002	13.23	13.23	12.69	13.16	130,002	-0.87(-6.20%)
Jun 12, 2002	14.22	14.43	13.70	14.03	72,778	+0.03(+0.25%)
Jun 11, 2002	14.15	14.76	13.74	14.00	168,423	-0.15(-1.04%)
Jun 10, 2002	14.65	14.86	13.66	14.15	53,277	-0.47(-3.18%)
Jun 07, 2002	13.67	14.65	13.67	14.61	60,242	+0.83(+6.00%)
Jun 06, 2002	14.53	14.94	13.78	13.78	68,831	-1.12(-7.51%)
Jun 05, 2002	14.82	15.25	14.59	14.90	70,921	+0.45(+3.10%)
May 31, 2002	14.86	15.51	14.41	14.46	102,841	-1.30(-8.26%)
May 28, 2002	15.80	15.91	15.11	15.76	50,724	+0.16(+1.05%)
May 27, 2002	16.33	16.36	15.59	15.59	29,830	+0.00(+0.00%)
May 24, 2002	16.33	16.36	15.59	15.59	28,670	-0.78(-4.74%)
May 23, 2002	16.37	16.43	15.77	16.37	38,652	+0.00(+0.00%)
May 22, 2002	16.32	16.57	16.25	16.37	38,072	+0.03(+0.21%)
May 21, 2002	16.11	16.45	15.98	16.33	77,073	+0.06(+0.36%)
May 20, 2002	16.41	16.53	16.12	16.27	88,796	-0.19(-1.15%)
May 17, 2002	16.65	16.67	16.32	16.46	48,983	-0.12(-0.73%)
May 16, 2002	16.71	17.01	16.43	16.58	103,886	-0.20(-1.18%)
May 15, 2002	16.40	16.80	16.34	16.78	197,557	+0.38(+2.31%)
May 14, 2002	15.56	16.42	15.42	16.40	96,341	+0.90(+5.84%)
May 13, 2002	15.88	16.41	15.37	15.50	49,215	-0.28(-1.75%)
May 10, 2002	16.02	16.28	15.42	15.77	103,073	-0.29(-1.82%)
May 09, 2002	16.45	16.63	15.84	16.07	126,404	-0.43(-2.61%)
May 08, 2002	16.22	16.58	16.22	16.50	83,689	+0.43(+2.68%)
May 07, 2002	16.02	16.39	15.44	16.07	76,840	+0.04(+0.27%)
May 06, 2002	16.21	16.41	15.89	16.02	60,358	-0.32(-1.95%)
May 03, 2002	16.38	16.41	16.21	16.34	94,600	-0.04(-0.22%)
May 02, 2002	16.37	16.45	15.77	16.38	74,287	-0.05(-0.31%)