Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	14.36	14.56	13.56	13.81	219,291	-0.50(-3.48%)
Jun 27, 2002	14.21	14.50	13.91	14.31	100,790	+0.15(+1.03%)
Jun 26, 2002	14.00	14.38	13.74	14.16	134,581	-0.13(-0.90%)
Jun 25, 2002	14.25	14.68	14.01	14.29	210,785	+0.31(+2.21%)
Jun 21, 2002	13.47	14.12	13.44	13.98	84,710	+0.53(+3.96%)
Jun 20, 2002	13.47	13.97	13.43	13.45	105,567	-0.11(-0.82%)
Jun 19, 2002	13.73	14.22	13.56	13.56	89,720	-0.14(-1.00%)
Jun 18, 2002	13.14	13.77	13.14	13.70	76,787	+0.14(+1.01%)
Jun 17, 2002	13.29	13.56	12.72	13.56	85,992	+0.45(+3.40%)
Jun 14, 2002	13.18	13.18	12.64	13.11	130,503	-0.87(-6.20%)
Jun 12, 2002	14.17	14.38	13.65	13.98	73,058	+0.03(+0.25%)
Jun 11, 2002	14.09	14.70	13.69	13.95	169,071	-0.15(-1.04%)
Jun 10, 2002	14.60	14.80	13.60	14.09	53,482	-0.46(-3.18%)
Jun 07, 2002	13.62	14.59	13.62	14.56	60,474	+0.82(+6.00%)
Jun 06, 2002	14.48	14.88	13.73	13.73	69,096	-1.12(-7.51%)
Jun 05, 2002	14.76	15.19	14.53	14.85	71,194	+0.45(+3.10%)
May 31, 2002	14.80	15.45	14.36	14.40	103,237	-1.30(-8.26%)
May 28, 2002	15.74	15.85	15.05	15.70	50,919	+0.16(+1.05%)
May 27, 2002	16.26	16.30	15.53	15.53	29,945	+0.00(+0.00%)
May 24, 2002	16.26	16.30	15.53	15.53	28,780	-0.77(-4.74%)
May 23, 2002	16.31	16.37	15.71	16.31	38,801	+0.00(+0.00%)
May 22, 2002	16.26	16.50	16.19	16.31	38,218	+0.03(+0.21%)
May 21, 2002	16.05	16.39	15.92	16.27	77,369	+0.06(+0.37%)
May 20, 2002	16.35	16.46	16.06	16.21	89,138	-0.19(-1.15%)
May 17, 2002	16.59	16.61	16.25	16.40	49,171	-0.12(-0.73%)
May 16, 2002	16.65	16.94	16.37	16.52	104,285	-0.20(-1.18%)
May 15, 2002	16.34	16.74	16.28	16.72	198,318	+0.38(+2.31%)
May 14, 2002	15.50	16.36	15.36	16.34	96,712	+0.90(+5.84%)
May 13, 2002	15.82	16.35	15.31	15.44	49,404	-0.27(-1.75%)
May 10, 2002	15.96	16.22	15.36	15.71	103,470	-0.29(-1.82%)
May 09, 2002	16.38	16.56	15.78	16.01	126,890	-0.43(-2.61%)
May 08, 2002	16.16	16.52	16.16	16.43	84,011	+0.43(+2.68%)
May 07, 2002	15.96	16.32	15.38	16.01	77,136	+0.04(+0.27%)
May 06, 2002	16.15	16.35	15.83	15.96	60,590	-0.32(-1.95%)
May 03, 2002	16.31	16.35	16.14	16.28	94,964	-0.04(-0.22%)
May 02, 2002	16.31	16.39	15.71	16.31	74,573	-0.05(-0.31%)
May 01, 2002	16.05	16.38	15.98	16.37	92,051	+0.36(+2.25%)
Apr 30, 2002	15.49	16.17	15.49	16.01	124,793	+0.64(+4.19%)
Apr 29, 2002	15.02	15.73	15.02	15.36	51,269	+0.09(+0.56%)
Apr 26, 2002	15.58	16.14	14.86	15.28	74,456	-0.67(-4.19%)
Apr 25, 2002	16.25	16.41	15.58	15.94	37,985	-0.30(-1.86%)
Apr 24, 2002	15.96	16.54	15.77	16.25	121,297	+0.24(+1.51%)
Apr 23, 2002	15.83	16.35	15.60	16.01	56,978	+0.08(+0.49%)
Apr 22, 2002	16.31	16.34	15.83	15.93	77,136	-0.46(-2.83%)
Apr 19, 2002	16.01	16.64	15.89	16.39	96,945	+0.33(+2.03%)
Apr 18, 2002	16.95	16.99	15.83	16.07	162,313	-0.67(-4.01%)
Apr 17, 2002	16.51	16.95	16.18	16.74	173,965	+0.08(+0.47%)
Apr 16, 2002	15.23	16.74	15.23	16.66	301,089	+1.56(+10.35%)
Apr 15, 2002	15.83	16.20	15.03	15.10	94,964	-0.35(-2.28%)
Apr 12, 2002	14.76	15.75	14.76	15.45	78,418	+0.27(+1.81%)
Apr 11, 2002	14.98	15.66	14.76	15.17	88,322	-0.27(-1.72%)
Apr 10, 2002	15.41	15.71	14.98	15.44	84,943	-0.09(-0.61%)
Apr 09, 2002	15.37	15.78	15.37	15.53	45,209	+0.04(+0.28%)
Apr 08, 2002	15.17	15.49	14.53	15.49	100,673	+0.24(+1.58%)
Apr 05, 2002	15.10	15.79	14.78	15.25	156,953	+0.15(+0.97%)
Apr 04, 2002	14.85	15.29	14.68	15.10	59,075	+0.52(+3.59%)
Apr 03, 2002	14.68	15.07	14.29	14.58	77,020	-0.01(-0.06%)
Apr 02, 2002	14.26	14.76	14.25	14.59	64,785	-0.03(-0.23%)