Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.20	24.41	23.81	24.37	85,727	+0.32(+1.32%)
Sep 29, 2005	23.19	24.23	23.18	24.05	94,811	+0.73(+3.13%)
Sep 28, 2005	23.57	23.90	23.00	23.32	128,334	-0.36(-1.52%)
Sep 27, 2005	23.26	24.01	22.70	23.68	202,666	+0.36(+1.55%)
Sep 26, 2005	23.84	23.97	23.05	23.32	133,909	-0.01(-0.04%)
Sep 23, 2005	23.33	23.52	22.53	23.33	109,920	+0.15(+0.67%)
Sep 22, 2005	23.17	23.39	21.89	23.17	203,750	+0.14(+0.60%)
Sep 21, 2005	23.90	24.08	22.41	23.04	318,231	-1.06(-4.38%)
Sep 20, 2005	24.62	24.76	23.96	24.09	164,270	-0.49(-1.99%)
Sep 19, 2005	25.06	25.19	24.05	24.58	172,478	-0.33(-1.31%)
Sep 16, 2005	25.02	25.32	24.68	24.91	287,125	+0.02(+0.07%)
Sep 15, 2005	24.89	25.09	24.81	24.89	95,954	+0.02(+0.07%)
Sep 14, 2005	25.20	25.28	24.46	24.87	147,382	-0.09(-0.34%)
Sep 13, 2005	25.42	25.55	24.89	24.96	122,579	-0.46(-1.82%)
Sep 12, 2005	24.72	25.92	24.60	25.42	264,530	+0.82(+3.35%)
Sep 09, 2005	24.79	24.87	24.05	24.60	328,251	-0.08(-0.31%)
Sep 08, 2005	25.19	25.41	24.25	24.68	285,287	-0.52(-2.04%)
Sep 07, 2005	25.64	25.73	24.69	25.19	306,694	-0.32(-1.25%)
Sep 06, 2005	26.14	26.99	25.36	25.51	671,285	-0.21(-0.83%)
Sep 02, 2005	28.29	28.47	25.43	25.72	492,994	-2.38(-8.46%)