Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.39	14.52	14.13	14.28	47,651	-0.15(-1.07%)
Nov 29, 2004	14.44	14.59	14.18	14.44	47,884	+0.13(+0.90%)
Nov 26, 2004	14.58	14.59	14.30	14.31	16,544	-0.10(-0.71%)
Nov 24, 2004	14.37	14.51	14.16	14.41	46,370	+0.16(+1.14%)
Nov 23, 2004	14.31	14.36	13.92	14.25	53,244	-0.06(-0.42%)
Nov 22, 2004	13.86	14.33	13.86	14.31	49,981	+0.35(+2.52%)
Nov 19, 2004	13.93	14.06	13.84	13.96	54,059	-0.09(-0.61%)
Nov 18, 2004	14.58	14.58	14.02	14.04	74,798	-0.33(-2.33%)
Nov 17, 2004	14.19	14.54	13.93	14.38	61,516	+0.45(+3.20%)
Nov 16, 2004	14.27	14.28	13.93	13.93	61,516	-0.32(-2.23%)
Nov 15, 2004	14.16	14.25	13.78	14.25	111,148	+0.15(+1.04%)
Nov 12, 2004	14.08	14.24	13.74	14.10	96,002	+0.15(+1.11%)
Nov 11, 2004	13.65	14.06	13.64	13.95	144,236	+0.30(+2.20%)
Nov 10, 2004	12.72	13.87	12.49	13.65	247,462	+0.99(+7.80%)
Nov 09, 2004	12.22	12.69	12.22	12.66	213,326	+0.35(+2.86%)
Nov 08, 2004	12.24	12.50	12.24	12.31	236,511	+0.05(+0.42%)
Nov 05, 2004	12.52	12.82	12.19	12.26	193,170	-0.48(-3.77%)
Nov 04, 2004	12.57	12.78	12.45	12.74	132,819	+0.34(+2.77%)
Nov 03, 2004	12.42	12.57	12.21	12.39	148,780	+0.20(+1.62%)
Nov 02, 2004	12.28	12.52	12.11	12.20	101,245	-0.14(-1.11%)
Nov 01, 2004	12.37	12.65	12.08	12.33	175,344	-0.10(-0.83%)
Oct 29, 2004	12.62	12.62	12.23	12.44	122,915	-0.04(-0.34%)
Oct 28, 2004	12.75	12.75	12.36	12.48	131,071	-0.26(-2.02%)
Oct 27, 2004	12.66	12.74	12.45	12.74	161,130	+0.28(+2.27%)
Oct 26, 2004	12.51	12.72	12.14	12.45	172,431	+0.21(+1.68%)
Oct 25, 2004	12.05	12.48	12.05	12.25	171,150	+0.06(+0.49%)
Oct 22, 2004	12.42	12.60	12.15	12.19	249,443	+0.01(+0.07%)
Oct 21, 2004	12.50	12.56	12.16	12.18	453,565	-0.20(-1.59%)
Oct 20, 2004	14.76	14.76	12.12	12.38	1,076,650	-4.26(-25.59%)
Oct 19, 2004	16.68	17.11	16.63	16.63	138,644	-0.17(-1.02%)
Oct 18, 2004	16.54	17.12	16.54	16.81	152,625	+0.27(+1.61%)
Oct 15, 2004	16.14	16.97	16.13	16.54	133,168	+0.41(+2.55%)
Oct 14, 2004	16.10	16.35	16.08	16.13	55,457	-0.24(-1.47%)
Oct 13, 2004	16.65	16.66	16.32	16.37	130,954	-0.11(-0.68%)
Oct 12, 2004	16.57	16.57	16.08	16.48	126,760	+0.03(+0.21%)
Oct 11, 2004	16.33	16.54	15.98	16.45	159,499	+0.31(+1.91%)
Oct 08, 2004	16.64	16.70	15.82	16.14	130,721	-0.71(-4.23%)
Oct 07, 2004	17.04	17.04	16.70	16.85	107,769	-0.06(-0.36%)
Oct 06, 2004	17.16	17.16	16.85	16.91	110,216	-0.13(-0.76%)
Oct 05, 2004	17.34	17.53	16.74	17.04	384,126	-0.13(-0.75%)
Oct 04, 2004	16.54	17.23	16.54	17.17	643,590	+0.80(+4.88%)
Oct 01, 2004	16.32	16.47	16.22	16.37	168,703	-0.04(-0.26%)
Sep 30, 2004	16.63	16.69	16.34	16.41	164,625	-0.20(-1.19%)
Sep 29, 2004	16.52	16.73	16.10	16.61	283,696	+0.22(+1.36%)
Sep 28, 2004	16.17	16.53	16.17	16.39	271,347	+0.11(+0.69%)
Sep 27, 2004	16.02	16.34	16.02	16.27	174,528	+0.15(+0.96%)
Sep 24, 2004	16.11	16.29	16.08	16.12	66,992	-0.10(-0.63%)
Sep 23, 2004	15.72	16.28	15.72	16.22	110,333	+0.37(+2.33%)
Sep 22, 2004	16.67	16.67	15.75	15.85	126,294	-0.57(-3.45%)
Sep 21, 2004	17.07	17.29	16.30	16.42	283,580	-0.57(-3.34%)
Sep 20, 2004	15.85	17.07	15.85	16.99	193,869	+0.81(+4.99%)
Sep 17, 2004	16.03	16.18	15.73	16.18	90,526	+0.37(+2.33%)
Sep 16, 2004	15.87	15.90	15.62	15.81	73,283	+0.02(+0.11%)
Sep 15, 2004	15.30	15.84	15.30	15.79	65,827	+0.06(+0.38%)
Sep 14, 2004	15.79	15.87	15.56	15.73	59,302	+0.09(+0.60%)
Sep 13, 2004	15.48	15.82	15.45	15.64	45,088	-0.15(-0.92%)
Sep 10, 2004	15.91	15.91	14.85	15.78	130,838	-0.15(-0.97%)
Sep 09, 2004	16.08	16.08	15.79	15.94	170,218	+0.02(+0.11%)
Sep 08, 2004	15.42	15.98	15.33	15.92	84,934	+0.47(+3.06%)
Sep 07, 2004	15.19	15.47	14.82	15.45	66,409	+0.43(+2.86%)
Sep 03, 2004	15.21	15.39	14.95	15.02	62,331	-0.09(-0.57%)
Sep 02, 2004	14.92	15.12	14.82	15.11	79,458	+0.10(+0.69%)