Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.998	10.50	9.569	10.41	56,046	+0.21(+2.10%)
Jul 30, 2003	10.25	10.30	9.741	10.20	56,978	-0.04(-0.42%)
Jul 29, 2003	10.26	10.26	9.955	10.24	17,361	+0.15(+1.53%)
Jul 28, 2003	9.672	10.30	9.672	10.08	34,839	+0.33(+3.34%)
Jul 25, 2003	9.809	10.30	9.578	9.758	34,490	-0.09(-0.96%)
Jul 24, 2003	10.27	10.30	9.440	9.852	33,441	-0.09(-0.95%)
Jul 23, 2003	10.10	10.25	9.681	9.947	60,241	-0.15(-1.53%)
Jul 22, 2003	9.878	10.34	9.500	10.10	45,093	-0.02(-0.18%)
Jul 21, 2003	10.47	10.47	9.535	10.12	128,056	+0.39(+3.98%)
Jul 18, 2003	8.582	9.955	8.385	9.732	150,544	+1.15(+13.40%)
Jul 17, 2003	7.836	8.797	7.741	8.582	89,487	+0.72(+9.17%)
Jul 16, 2003	8.076	8.522	7.844	7.861	63,270	-0.66(-7.75%)
Jul 15, 2003	9.226	9.389	8.153	8.522	62,921	-0.54(-5.97%)
Jul 14, 2003	9.741	9.741	8.556	9.063	100,324	-0.48(-5.04%)
Jul 11, 2003	8.865	10.30	8.762	9.543	222,088	+0.70(+7.86%)
Jul 10, 2003	8.325	8.960	8.239	8.848	63,503	+0.54(+6.51%)
Jul 09, 2003	7.612	8.316	7.612	8.308	69,912	+0.42(+5.33%)
Jul 08, 2003	7.381	7.913	7.381	7.887	59,425	+0.42(+5.63%)
Jul 07, 2003	7.672	7.724	7.424	7.466	216,145	-0.01(-0.11%)
Jul 03, 2003	7.587	7.681	7.449	7.475	21,672	-0.11(-1.47%)
Jul 02, 2003	7.552	7.724	7.518	7.587	40,199	+0.26(+3.51%)
Jul 01, 2003	7.552	7.552	7.166	7.329	48,356	-0.08(-1.04%)
Jun 30, 2003	7.501	7.561	7.355	7.406	38,792	-0.09(-1.26%)
Jun 27, 2003	7.475	7.715	7.466	7.501	33,063	-0.20(-2.56%)
Jun 26, 2003	7.449	7.715	7.312	7.698	23,420	+0.39(+5.28%)
Jun 25, 2003	7.364	7.509	7.295	7.312	169,304	-0.15(-2.07%)
Jun 24, 2003	7.535	7.578	7.372	7.466	15,613	-0.08(-1.02%)
Jun 23, 2003	7.921	8.007	7.484	7.544	60,124	-0.09(-1.12%)
Jun 20, 2003	7.654	7.724	7.398	7.630	55,929	+0.13(+1.72%)
Jun 19, 2003	7.398	7.724	7.381	7.501	22,838	+0.03(+0.34%)
Jun 18, 2003	7.466	7.527	7.389	7.475	21,090	-0.03(-0.46%)
Jun 17, 2003	7.329	7.587	7.192	7.509	78,884	+0.30(+4.17%)
Jun 16, 2003	7.209	7.501	7.046	7.209	134,930	-0.13(-1.75%)
Jun 13, 2003	7.630	7.630	7.338	7.338	26,217	-0.21(-2.73%)
Jun 12, 2003	7.578	7.655	7.441	7.544	35,888	+0.02(+0.24%)
Jun 11, 2003	7.381	7.526	7.286	7.526	43,811	+0.15(+2.08%)
Jun 10, 2003	7.226	7.406	7.200	7.372	45,559	+0.04(+0.59%)
Jun 09, 2003	7.501	7.501	7.252	7.329	42,879	+0.03(+0.47%)
Jun 06, 2003	7.286	7.492	7.097	7.295	51,968	+0.09(+1.31%)
Jun 05, 2003	7.097	7.286	7.012	7.200	78,534	+0.21(+3.07%)
Jun 04, 2003	7.123	7.321	6.840	6.986	89,604	-0.07(-0.97%)
Jun 03, 2003	7.269	7.269	6.771	7.055	134,348	+0.15(+2.10%)
Jun 02, 2003	6.797	7.158	6.797	6.910	221,971	-0.02(-0.36%)
May 30, 2003	7.115	7.243	6.788	6.934	182,238	+0.08(+1.15%)
May 29, 2003	7.158	7.209	6.720	6.855	100,790	-0.16(-2.32%)
May 28, 2003	7.106	7.252	7.012	7.018	75,621	-0.02(-0.27%)
May 27, 2003	7.020	7.140	6.891	7.037	29,246	+0.09(+1.36%)
May 23, 2003	7.252	7.424	6.849	6.943	61,173	+0.04(+0.62%)
May 22, 2003	7.080	7.080	6.771	6.900	54,881	-0.05(-0.74%)
May 21, 2003	6.488	6.977	6.368	6.952	87,506	+0.02(+0.25%)
May 20, 2003	6.874	6.943	6.540	6.934	52,783	+0.15(+2.28%)
May 19, 2003	6.651	6.952	6.540	6.780	94,614	+0.16(+2.46%)
May 16, 2003	6.874	7.046	6.617	6.617	158,118	-0.41(-5.86%)
May 15, 2003	6.788	7.080	6.780	7.029	112,675	+0.25(+3.67%)
May 14, 2003	7.132	7.132	6.780	6.780	125,376	-0.31(-4.36%)
May 13, 2003	7.218	7.226	7.003	7.089	51,152	-0.13(-1.78%)
May 12, 2003	7.252	7.364	7.218	7.218	57,444	-0.03(-0.47%)
May 09, 2003	7.346	7.346	7.037	7.252	56,046	+0.13(+1.81%)
May 08, 2003	7.037	7.346	7.037	7.123	62,688	-0.09(-1.31%)
May 07, 2003	7.166	7.252	6.977	7.218	276,270	+0.26(+3.70%)
May 06, 2003	6.909	7.046	6.823	6.960	112,209	+0.08(+1.12%)
May 05, 2003	7.295	7.295	6.823	6.883	61,056	-0.35(-4.86%)