Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	8.683	8.873	8.520	8.873	27,154	+0.23(+2.69%)
Sep 29, 2003	8.485	8.924	8.399	8.640	19,846	+0.22(+2.66%)
Sep 26, 2003	8.442	8.864	8.184	8.416	43,336	+0.17(+2.08%)
Sep 25, 2003	8.495	8.873	8.245	8.245	71,883	-0.33(-3.81%)
Sep 24, 2003	8.976	8.959	8.468	8.571	63,401	-0.40(-4.51%)
Sep 23, 2003	9.097	9.415	8.976	8.976	29,141	-0.20(-2.16%)
Sep 22, 2003	9.303	9.557	8.950	9.174	45,789	-0.28(-3.01%)
Sep 19, 2003	9.605	9.958	9.321	9.458	44,743	-0.33(-3.35%)
Sep 18, 2003	9.958	10.47	9.493	9.786	67,784	-0.22(-2.24%)
Sep 17, 2003	10.25	10.35	9.932	10.01	11,144	-0.15(-1.52%)
Sep 16, 2003	10.29	10.36	10.12	10.16	16,288	-0.18(-1.75%)
Sep 15, 2003	10.46	10.46	10.25	10.35	30,995	+0.03(+0.33%)
Sep 12, 2003	10.66	10.66	10.21	10.31	77,777	-0.19(-1.80%)
Sep 11, 2003	10.26	10.50	10.04	10.50	32,968	+0.23(+2.27%)
Sep 10, 2003	10.25	10.66	10.25	10.27	46,434	+0.03(+0.34%)
Sep 09, 2003	10.29	10.53	10.23	10.23	55,257	-0.28(-2.70%)
Sep 08, 2003	10.53	10.85	10.29	10.52	31,691	-0.01(-0.08%)
Sep 05, 2003	10.55	10.96	10.41	10.53	27,860	-0.36(-3.32%)
Sep 04, 2003	10.32	10.89	10.32	10.89	42,951	+0.55(+5.33%)
Sep 03, 2003	9.984	10.62	9.984	10.34	86,600	+0.30(+3.00%)
Sep 02, 2003	9.648	10.16	9.648	10.04	27,396	+0.36(+3.74%)
Aug 29, 2003	9.657	9.906	9.648	9.674	18,341	-0.10(-1.06%)
Aug 28, 2003	9.769	10.04	9.631	9.777	29,369	-0.03(-0.35%)
Aug 27, 2003	10.10	10.18	9.648	9.812	26,003	-0.48(-4.69%)
Aug 26, 2003	9.652	10.29	9.622	10.29	29,602	+0.58(+5.94%)
Aug 25, 2003	9.588	9.803	9.588	9.717	20,779	-0.02(-0.18%)
Aug 22, 2003	10.08	10.29	9.691	9.734	34,825	-0.30(-3.00%)
Aug 21, 2003	9.863	10.04	9.536	10.04	30,995	+0.22(+2.28%)
Aug 20, 2003	9.743	9.812	9.510	9.812	27,744	+0.03(+0.35%)
Aug 19, 2003	9.562	9.777	8.933	9.777	23,217	+0.26(+2.71%)
Aug 18, 2003	8.838	9.519	8.787	9.519	82,653	+0.69(+7.80%)
Aug 15, 2003	8.993	9.045	8.830	8.830	16,252	-0.03(-0.39%)
Aug 14, 2003	9.019	9.028	8.830	8.864	19,270	+0.14(+1.58%)
Aug 13, 2003	8.778	8.907	8.399	8.726	16,136	-0.19(-2.13%)
Aug 12, 2003	8.804	8.916	8.614	8.916	28,673	+0.29(+3.40%)
Aug 11, 2003	8.571	8.847	8.571	8.623	20,199	+0.13(+1.52%)
Aug 08, 2003	8.356	8.700	8.184	8.494	25,190	+0.09(+1.13%)
Aug 07, 2003	7.753	8.649	7.546	8.399	289,635	-0.60(-6.70%)
Aug 06, 2003	9.286	9.820	9.002	9.002	21,592	-0.28(-3.06%)
Aug 05, 2003	9.562	9.777	9.286	9.286	29,602	-0.28(-2.88%)
Aug 04, 2003	9.915	9.993	9.536	9.562	26,119	-0.53(-5.29%)
Aug 01, 2003	10.30	10.49	10.10	10.10	45,344	-0.35(-3.38%)
Jul 31, 2003	10.04	10.54	9.605	10.45	55,837	+0.22(+2.10%)
Jul 30, 2003	10.29	10.34	9.777	10.23	56,766	-0.04(-0.42%)
Jul 29, 2003	10.29	10.29	9.993	10.28	17,296	+0.15(+1.53%)
Jul 28, 2003	9.708	10.34	9.708	10.12	34,709	+0.33(+3.34%)
Jul 25, 2003	9.846	10.34	9.614	9.794	34,361	-0.09(-0.96%)
Jul 24, 2003	10.31	10.34	9.476	9.889	33,316	-0.09(-0.95%)
Jul 23, 2003	10.14	10.29	9.717	9.984	60,016	-0.16(-1.53%)
Jul 22, 2003	9.915	10.38	9.536	10.14	44,925	-0.02(-0.18%)
Jul 21, 2003	10.51	10.51	9.570	10.16	127,579	+0.39(+3.98%)
Jul 18, 2003	8.614	9.993	8.416	9.769	149,983	+1.15(+13.40%)
Jul 17, 2003	7.865	8.830	7.770	8.614	89,154	+0.72(+9.17%)
Jul 16, 2003	8.106	8.554	7.873	7.891	63,034	-0.66(-7.75%)
Jul 15, 2003	9.260	9.424	8.184	8.554	62,686	-0.54(-5.97%)
Jul 14, 2003	9.777	9.777	8.588	9.097	99,950	-0.48(-5.04%)
Jul 11, 2003	8.899	10.34	8.795	9.579	221,260	+0.70(+7.86%)
Jul 10, 2003	8.356	8.993	8.270	8.881	63,267	+0.54(+6.51%)
Jul 09, 2003	7.641	8.347	7.641	8.339	69,651	+0.42(+5.33%)
Jul 08, 2003	7.408	7.942	7.408	7.917	59,204	+0.42(+5.63%)
Jul 07, 2003	7.701	7.753	7.451	7.494	215,340	-0.01(-0.11%)
Jul 03, 2003	7.615	7.710	7.477	7.503	21,592	-0.11(-1.47%)
Jul 02, 2003	7.581	7.753	7.546	7.615	40,049	+0.26(+3.51%)