Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.01	15.01	14.58	14.67	25,655	-0.40(-2.69%)
Jul 29, 2004	14.78	15.12	14.66	15.07	61,641	+0.39(+2.64%)
Jul 28, 2004	14.20	15.07	14.14	14.69	90,199	+0.12(+0.83%)
Jul 27, 2004	14.42	14.65	14.20	14.57	34,709	+0.14(+0.96%)
Jul 26, 2004	14.64	15.16	14.31	14.43	37,263	-0.37(-2.50%)
Jul 23, 2004	14.22	15.08	14.16	14.80	82,537	+0.55(+3.87%)
Jul 22, 2004	14.15	15.82	14.15	14.25	132,106	-0.01(-0.06%)
Jul 21, 2004	14.06	14.43	13.75	14.26	119,917	+0.18(+1.29%)
Jul 20, 2004	13.61	14.11	13.57	14.08	35,522	+0.59(+4.41%)
Jul 19, 2004	14.16	14.50	13.17	13.48	60,481	-0.84(-5.84%)
Jul 16, 2004	14.74	14.96	14.02	14.32	60,945	-0.71(-4.76%)
Jul 15, 2004	14.83	15.14	14.63	15.03	21,940	+0.52(+3.56%)
Jul 14, 2004	14.85	15.07	14.52	14.52	29,485	-0.39(-2.60%)
Jul 13, 2004	14.60	15.07	14.51	14.90	85,207	+0.03(+0.17%)
Jul 12, 2004	14.64	15.31	14.63	14.88	53,283	-0.45(-2.92%)
Jul 09, 2004	15.26	15.63	15.14	15.32	28,325	+0.04(+0.28%)
Jul 08, 2004	14.65	15.58	14.65	15.28	57,462	+0.38(+2.54%)
Jul 07, 2004	15.07	15.63	14.83	14.90	60,016	-0.24(-1.59%)
Jul 06, 2004	15.45	15.96	14.61	15.14	65,472	-0.55(-3.51%)
Jul 02, 2004	16.27	16.27	15.46	15.70	36,218	-0.14(-0.87%)
Jul 01, 2004	15.94	16.26	15.70	15.83	77,313	-0.39(-2.39%)
Jun 30, 2004	15.49	16.61	14.93	16.22	150,564	+1.03(+6.81%)
Jun 29, 2004	15.26	15.57	15.13	15.19	76,036	-0.26(-1.67%)
Jun 28, 2004	15.25	15.85	15.14	15.45	101,691	+0.01(+0.06%)
Jun 25, 2004	15.08	16.04	14.75	15.44	289,867	+0.38(+2.52%)
Jun 24, 2004	15.28	15.34	14.88	15.06	71,509	+0.09(+0.58%)
Jun 23, 2004	14.37	15.28	14.37	14.97	112,023	+0.26(+1.76%)
Jun 22, 2004	14.61	15.04	14.32	14.71	53,167	-0.34(-2.29%)
Jun 21, 2004	15.22	15.22	14.61	15.06	93,913	-0.09(-0.57%)
Jun 18, 2004	14.76	15.14	14.62	15.14	99,602	+0.20(+1.33%)
Jun 17, 2004	15.14	15.18	14.39	14.95	110,862	-0.09(-0.57%)
Jun 16, 2004	14.56	15.07	14.52	15.03	44,228	+0.47(+3.25%)
Jun 15, 2004	14.52	14.85	14.27	14.56	125,025	+0.31(+2.18%)
Jun 14, 2004	14.43	14.57	13.96	14.25	85,903	+0.22(+1.60%)
Jun 10, 2004	14.30	14.94	14.02	14.02	98,789	-0.09(-0.61%)
Jun 09, 2004	14.36	14.82	14.11	14.11	48,872	-0.40(-2.79%)
Jun 08, 2004	14.21	14.90	14.21	14.52	100,995	-0.04(-0.30%)
Jun 07, 2004	14.55	14.98	14.45	14.56	69,767	+0.03(+0.18%)
Jun 04, 2004	14.12	14.94	14.12	14.53	70,812	+0.17(+1.20%)
Jun 03, 2004	14.86	14.86	14.36	14.36	75,107	-0.38(-2.57%)
Jun 02, 2004	14.21	14.89	14.21	14.74	80,912	+0.32(+2.21%)
Jun 01, 2004	14.37	14.86	14.37	14.42	96,932	-0.49(-3.29%)
May 28, 2004	15.13	15.14	14.17	14.91	58,043	+0.21(+1.41%)
May 27, 2004	15.02	15.18	14.41	14.70	66,981	-0.37(-2.46%)
May 26, 2004	14.68	15.10	14.60	15.07	176,103	+0.26(+1.74%)
May 25, 2004	15.13	15.13	14.82	14.82	82,305	-0.17(-1.15%)
May 24, 2004	15.15	15.17	14.91	14.99	46,782	-0.09(-0.57%)
May 21, 2004	15.07	15.26	14.87	15.07	59,088	+0.01(+0.06%)
May 20, 2004	14.90	15.50	14.90	15.07	73,366	-0.17(-1.13%)
May 19, 2004	14.94	15.26	14.85	15.24	93,449	+0.42(+2.85%)
May 18, 2004	14.08	14.90	13.86	14.82	42,023	+0.82(+5.85%)
May 17, 2004	14.27	14.78	13.71	14.00	61,990	-0.26(-1.81%)
May 14, 2004	14.12	14.60	13.84	14.26	46,434	-0.33(-2.24%)
May 13, 2004	14.68	14.81	14.56	14.58	26,351	+0.16(+1.14%)
May 12, 2004	14.59	14.70	14.26	14.42	93,565	-0.31(-2.11%)
May 11, 2004	14.83	15.03	14.51	14.73	38,192	+0.28(+1.91%)
May 10, 2004	13.80	14.76	13.07	14.45	82,305	+0.58(+4.16%)
May 07, 2004	15.14	15.63	13.88	13.88	67,794	-1.39(-9.09%)
May 06, 2004	14.92	15.29	14.90	15.26	52,238	-0.02(-0.11%)
May 05, 2004	15.70	15.70	15.21	15.28	35,522	-0.03(-0.23%)
May 04, 2004	15.08	15.94	14.50	15.32	75,804	+0.41(+2.77%)