Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.69	16.76	16.40	16.47	164,012	-0.20(-1.19%)
Sep 29, 2004	16.58	16.79	16.16	16.67	282,639	+0.22(+1.36%)
Sep 28, 2004	16.23	16.59	16.23	16.45	270,336	+0.11(+0.69%)
Sep 27, 2004	16.08	16.40	16.08	16.33	173,878	+0.15(+0.96%)
Sep 24, 2004	16.17	16.35	16.14	16.18	66,742	-0.10(-0.63%)
Sep 23, 2004	15.77	16.34	15.77	16.28	109,921	+0.37(+2.33%)
Sep 22, 2004	16.73	16.73	15.81	15.91	125,824	-0.57(-3.45%)
Sep 21, 2004	17.14	17.35	16.36	16.48	282,523	-0.57(-3.33%)
Sep 20, 2004	15.91	17.14	15.91	17.05	193,146	+0.81(+4.99%)
Sep 17, 2004	16.09	16.24	15.79	16.24	90,189	+0.37(+2.33%)
Sep 16, 2004	15.93	15.96	15.68	15.87	73,010	+0.02(+0.11%)
Sep 15, 2004	15.36	15.90	15.36	15.85	65,581	+0.06(+0.38%)
Sep 14, 2004	15.85	15.93	15.62	15.79	59,081	+0.09(+0.60%)
Sep 13, 2004	15.54	15.88	15.51	15.70	44,920	-0.15(-0.92%)
Sep 10, 2004	15.97	15.97	14.90	15.84	130,350	-0.15(-0.97%)
Sep 09, 2004	16.14	16.14	15.85	16.00	169,583	+0.02(+0.11%)
Sep 08, 2004	15.48	16.04	15.39	15.98	84,617	+0.47(+3.06%)
Sep 07, 2004	15.25	15.53	14.88	15.51	66,162	+0.43(+2.86%)
Sep 03, 2004	15.27	15.45	15.01	15.08	62,099	-0.09(-0.57%)
Sep 02, 2004	14.97	15.18	14.88	15.16	79,162	+0.10(+0.69%)
Sep 01, 2004	14.42	15.28	14.18	15.06	210,209	+0.82(+5.75%)
Aug 31, 2004	14.28	14.71	14.12	14.24	50,376	-0.09(-0.60%)
Aug 30, 2004	14.55	14.71	14.30	14.33	43,875	-0.41(-2.81%)
Aug 27, 2004	14.50	14.90	14.41	14.74	42,018	+0.09(+0.59%)
Aug 26, 2004	14.92	15.19	14.43	14.65	50,259	-0.40(-2.63%)
Aug 25, 2004	15.26	15.26	14.50	15.05	29,947	-0.05(-0.34%)
Aug 24, 2004	14.36	15.10	14.21	15.10	47,474	+1.04(+7.41%)
Aug 23, 2004	14.50	14.59	14.06	14.06	29,714	-0.47(-3.20%)
Aug 20, 2004	14.54	14.60	14.04	14.53	53,858	+0.06(+0.42%)
Aug 19, 2004	14.59	14.66	14.43	14.46	29,134	-0.08(-0.53%)
Aug 18, 2004	14.15	14.70	14.15	14.54	42,640	+0.43(+3.05%)
Aug 17, 2004	14.75	15.08	13.62	14.11	94,948	-0.05(-0.37%)
Aug 16, 2004	13.98	14.60	13.83	14.16	46,313	+0.18(+1.29%)
Aug 13, 2004	13.57	14.60	13.38	13.98	31,223	+0.49(+3.64%)
Aug 12, 2004	14.39	14.83	13.10	13.49	41,902	-1.30(-8.79%)
Aug 11, 2004	14.04	14.83	13.80	14.79	45,152	+0.56(+3.93%)
Aug 10, 2004	13.62	14.42	13.53	14.23	61,867	+0.80(+5.97%)
Aug 09, 2004	13.67	14.06	13.29	13.43	42,483	+0.09(+0.71%)
Aug 06, 2004	13.59	13.85	13.18	13.34	68,367	-0.54(-3.91%)
Aug 05, 2004	13.97	14.28	13.79	13.88	70,108	-0.13(-0.92%)
Aug 04, 2004	13.95	14.39	13.72	14.01	84,966	-0.11(-0.79%)
Aug 03, 2004	14.41	14.57	13.95	14.12	87,751	-0.48(-3.30%)
Aug 02, 2004	14.54	14.64	14.04	14.60	53,277	-0.07(-0.47%)
Jul 30, 2004	15.01	15.01	14.58	14.67	25,652	-0.40(-2.69%)
Jul 29, 2004	14.78	15.12	14.66	15.08	61,635	+0.39(+2.64%)
Jul 28, 2004	14.21	15.08	14.15	14.69	90,189	+0.12(+0.83%)
Jul 27, 2004	14.42	14.65	14.20	14.57	34,706	+0.14(+0.95%)
Jul 26, 2004	14.65	15.16	14.31	14.43	37,259	-0.37(-2.50%)
Jul 23, 2004	14.22	15.09	14.16	14.80	82,528	+0.55(+3.87%)
Jul 22, 2004	14.15	15.83	14.15	14.25	132,092	-0.01(-0.06%)
Jul 21, 2004	14.06	14.43	13.75	14.26	119,904	+0.18(+1.29%)
Jul 20, 2004	13.61	14.11	13.57	14.08	35,518	+0.59(+4.41%)
Jul 19, 2004	14.16	14.50	13.17	13.48	60,474	-0.84(-5.84%)
Jul 16, 2004	14.74	14.96	14.03	14.32	60,938	-0.71(-4.76%)
Jul 15, 2004	14.84	15.14	14.63	15.03	21,937	+0.52(+3.56%)
Jul 14, 2004	14.85	15.07	14.52	14.52	29,482	-0.39(-2.60%)
Jul 13, 2004	14.60	15.07	14.51	14.90	85,198	+0.03(+0.17%)
Jul 12, 2004	14.65	15.31	14.63	14.88	53,277	-0.45(-2.92%)
Jul 09, 2004	15.27	15.63	15.15	15.33	28,322	+0.04(+0.28%)
Jul 08, 2004	14.65	15.58	14.65	15.28	57,456	+0.38(+2.54%)
Jul 07, 2004	15.08	15.63	14.83	14.90	60,010	-0.24(-1.59%)
Jul 06, 2004	15.46	15.96	14.61	15.15	65,465	-0.55(-3.51%)
Jul 02, 2004	16.27	16.27	15.46	15.70	36,215	-0.14(-0.87%)