Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.95	14.95	14.52	14.62	25,751	-0.40(-2.69%)
Jul 29, 2004	14.73	15.06	14.61	15.02	61,872	+0.39(+2.64%)
Jul 28, 2004	14.15	15.02	14.09	14.63	90,536	+0.12(+0.83%)
Jul 27, 2004	14.37	14.60	14.14	14.51	34,839	+0.14(+0.96%)
Jul 26, 2004	14.59	15.10	14.26	14.38	37,403	-0.37(-2.50%)
Jul 23, 2004	14.17	15.03	14.11	14.74	82,846	+0.55(+3.87%)
Jul 22, 2004	14.10	15.77	14.10	14.19	132,600	-0.01(-0.06%)
Jul 21, 2004	14.01	14.38	13.70	14.20	120,365	+0.18(+1.29%)
Jul 20, 2004	13.56	14.06	13.52	14.02	35,655	+0.59(+4.41%)
Jul 19, 2004	14.11	14.44	13.12	13.43	60,707	-0.83(-5.84%)
Jul 16, 2004	14.68	14.90	13.97	14.26	61,173	-0.71(-4.76%)
Jul 15, 2004	14.78	15.08	14.57	14.98	22,022	+0.51(+3.56%)
Jul 14, 2004	14.80	15.01	14.46	14.46	29,596	-0.39(-2.60%)
Jul 13, 2004	14.55	15.01	14.45	14.85	85,526	+0.03(+0.17%)
Jul 12, 2004	14.59	15.25	14.57	14.82	53,482	-0.45(-2.92%)
Jul 09, 2004	15.21	15.57	15.09	15.27	28,431	+0.04(+0.28%)
Jul 08, 2004	14.60	15.53	14.60	15.22	57,677	+0.38(+2.54%)
Jul 07, 2004	15.02	15.57	14.77	14.85	60,241	-0.24(-1.59%)
Jul 06, 2004	15.40	15.90	14.56	15.09	65,717	-0.55(-3.51%)
Jul 02, 2004	16.21	16.21	15.40	15.64	36,354	-0.14(-0.87%)
Jul 01, 2004	15.88	16.20	15.64	15.77	77,602	-0.39(-2.39%)
Jun 30, 2004	15.43	16.55	14.87	16.16	151,127	+1.03(+6.81%)
Jun 29, 2004	15.20	15.52	15.07	15.13	76,321	-0.26(-1.67%)
Jun 28, 2004	15.19	15.79	15.08	15.39	102,072	+0.01(+0.06%)
Jun 25, 2004	15.03	15.98	14.69	15.38	290,951	+0.38(+2.52%)
Jun 24, 2004	15.22	15.28	14.82	15.00	71,776	+0.09(+0.58%)
Jun 23, 2004	14.32	15.22	14.32	14.92	112,442	+0.26(+1.76%)
Jun 22, 2004	14.56	14.98	14.26	14.66	53,366	-0.34(-2.29%)
Jun 21, 2004	15.16	15.16	14.56	15.00	94,265	-0.09(-0.57%)
Jun 18, 2004	14.71	15.09	14.56	15.09	99,974	+0.20(+1.33%)
Jun 17, 2004	15.08	15.12	14.33	14.89	111,277	-0.09(-0.57%)
Jun 16, 2004	14.50	15.02	14.46	14.98	44,394	+0.47(+3.25%)
Jun 15, 2004	14.46	14.80	14.21	14.50	125,492	+0.31(+2.18%)
Jun 14, 2004	14.38	14.51	13.91	14.19	86,225	+0.22(+1.60%)
Jun 10, 2004	14.25	14.88	13.96	13.97	99,159	-0.09(-0.61%)
Jun 09, 2004	14.30	14.76	14.06	14.06	49,055	-0.40(-2.79%)
Jun 08, 2004	14.16	14.85	14.16	14.46	101,372	-0.04(-0.30%)
Jun 07, 2004	14.49	14.92	14.40	14.50	70,028	+0.03(+0.18%)
Jun 04, 2004	14.07	14.88	14.07	14.48	71,077	+0.17(+1.20%)
Jun 03, 2004	14.80	14.80	14.31	14.31	75,388	-0.38(-2.57%)
Jun 02, 2004	14.16	14.84	14.16	14.68	81,214	+0.32(+2.21%)
Jun 01, 2004	14.32	14.80	14.32	14.37	97,294	-0.49(-3.29%)
May 28, 2004	15.07	15.09	14.12	14.86	58,260	+0.21(+1.41%)
May 27, 2004	14.97	15.12	14.36	14.65	67,232	-0.37(-2.46%)
May 26, 2004	14.62	15.04	14.55	15.02	176,761	+0.26(+1.74%)
May 25, 2004	15.07	15.07	14.76	14.76	82,613	-0.17(-1.15%)
May 24, 2004	15.10	15.11	14.86	14.93	46,957	-0.09(-0.57%)
May 21, 2004	15.01	15.21	14.81	15.02	59,308	+0.01(+0.06%)
May 20, 2004	14.85	15.44	14.85	15.01	73,641	-0.17(-1.13%)
May 19, 2004	14.88	15.20	14.80	15.18	93,799	+0.42(+2.85%)
May 18, 2004	14.02	14.85	13.81	14.76	42,180	+0.82(+5.85%)
May 17, 2004	14.21	14.73	13.66	13.95	62,222	-0.26(-1.81%)
May 14, 2004	14.07	14.55	13.79	14.20	46,608	-0.33(-2.24%)
May 13, 2004	14.62	14.75	14.50	14.53	26,450	+0.16(+1.13%)
May 12, 2004	14.54	14.65	14.20	14.37	93,915	-0.31(-2.10%)
May 11, 2004	14.77	14.98	14.45	14.68	38,335	+0.27(+1.91%)
May 10, 2004	13.75	14.71	13.02	14.40	82,613	+0.57(+4.16%)
May 07, 2004	15.08	15.58	13.83	13.83	68,048	-1.38(-9.09%)
May 06, 2004	14.86	15.23	14.85	15.21	52,434	-0.02(-0.11%)
May 05, 2004	15.65	15.65	15.16	15.22	35,655	-0.03(-0.22%)
May 04, 2004	15.02	15.88	14.44	15.26	76,087	+0.41(+2.77%)