Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	15.55	16.23	15.55	16.07	124,328	+0.65(+4.19%)
Apr 29, 2002	15.08	15.79	15.08	15.42	51,078	+0.09(+0.56%)
Apr 26, 2002	15.63	16.20	14.91	15.33	74,179	-0.67(-4.19%)
Apr 25, 2002	16.31	16.47	15.63	16.00	37,844	-0.30(-1.86%)
Apr 24, 2002	16.02	16.60	15.83	16.31	120,846	+0.24(+1.51%)
Apr 23, 2002	15.89	16.41	15.66	16.07	56,766	+0.08(+0.48%)
Apr 22, 2002	16.37	16.40	15.88	15.99	76,849	-0.47(-2.83%)
Apr 19, 2002	16.07	16.70	15.95	16.45	96,583	+0.33(+2.03%)
Apr 18, 2002	17.01	17.06	15.89	16.13	161,708	-0.67(-4.01%)
Apr 17, 2002	16.57	17.01	16.24	16.80	173,317	+0.08(+0.47%)
Apr 16, 2002	15.29	16.80	15.29	16.72	299,967	+1.57(+10.35%)
Apr 15, 2002	15.89	16.26	15.08	15.15	94,610	-0.35(-2.28%)
Apr 12, 2002	14.82	15.81	14.82	15.51	78,126	+0.28(+1.81%)
Apr 11, 2002	15.03	15.72	14.82	15.23	87,993	-0.27(-1.72%)
Apr 10, 2002	15.47	15.76	15.04	15.50	84,627	-0.09(-0.61%)
Apr 09, 2002	15.43	15.84	15.43	15.59	45,041	+0.04(+0.28%)
Apr 08, 2002	15.23	15.55	14.58	15.55	100,298	+0.24(+1.58%)
Apr 05, 2002	15.16	15.85	14.83	15.31	156,368	+0.15(+0.97%)
Apr 04, 2002	14.90	15.35	14.73	15.16	58,855	+0.53(+3.59%)
Apr 03, 2002	14.73	15.13	14.34	14.64	76,733	-0.01(-0.06%)
Apr 02, 2002	14.31	14.82	14.30	14.64	64,544	-0.03(-0.23%)
Apr 01, 2002	14.84	14.84	14.22	14.68	64,079	-0.46(-3.02%)
Mar 29, 2002	14.58	15.32	14.58	15.14	171,924	+0.00(+0.00%)
Mar 28, 2002	14.58	15.32	14.58	15.14	170,879	+0.33(+2.21%)
Mar 27, 2002	14.77	14.86	14.64	14.81	70,116	-0.01(-0.06%)
Mar 26, 2002	14.72	15.07	14.44	14.82	91,360	+0.14(+0.94%)
Mar 25, 2002	14.11	14.68	14.01	14.68	215,224	+0.77(+5.51%)
Mar 22, 2002	14.62	14.66	13.57	13.91	170,995	-0.56(-3.87%)
Mar 21, 2002	14.58	14.73	14.21	14.47	136,982	-0.17(-1.18%)
Mar 20, 2002	14.63	14.64	14.40	14.64	74,759	+0.00(+0.00%)
Mar 19, 2002	14.55	14.64	14.35	14.64	49,917	+0.09(+0.59%)
Mar 18, 2002	14.56	14.64	14.52	14.56	64,660	-0.04(-0.30%)
Mar 15, 2002	14.50	14.77	14.27	14.60	106,335	+0.19(+1.31%)
Mar 14, 2002	14.86	14.86	14.39	14.41	154,046	-0.48(-3.24%)
Mar 13, 2002	15.43	15.43	14.74	14.89	255,506	-0.62(-4.00%)
Mar 12, 2002	14.82	15.59	14.44	15.51	105,986	+0.69(+4.65%)
Mar 11, 2002	14.96	15.20	14.54	14.83	46,666	-0.25(-1.66%)
Mar 08, 2002	14.69	15.07	14.47	15.07	147,081	+0.52(+3.55%)
Mar 07, 2002	14.82	15.05	14.35	14.56	189,917	-0.24(-1.63%)
Mar 06, 2002	14.48	14.89	14.27	14.80	171,227	+0.18(+1.24%)
Mar 05, 2002	13.69	14.72	13.69	14.62	390,398	+0.53(+3.79%)
Mar 04, 2002	13.89	14.36	13.61	14.08	60,481	+0.28(+2.06%)
Mar 01, 2002	13.14	14.21	13.09	13.80	117,827	+0.46(+3.42%)
Feb 28, 2002	12.92	13.42	12.71	13.34	485,937	+0.42(+3.27%)
Feb 27, 2002	11.15	13.18	11.15	12.92	459,934	+1.81(+16.28%)
Feb 26, 2002	10.82	11.24	10.76	11.11	112,952	+0.20(+1.82%)
Feb 25, 2002	10.64	11.33	10.25	10.91	122,587	+0.28(+2.59%)
Feb 22, 2002	10.35	10.77	10.35	10.64	92,288	+0.30(+2.92%)
Feb 21, 2002	10.06	10.72	10.06	10.34	208,839	+0.31(+3.09%)
Feb 20, 2002	9.346	10.29	9.346	10.03	107,496	+0.56(+5.91%)
Feb 19, 2002	9.519	9.536	9.346	9.467	115,738	-0.05(-0.54%)
Feb 18, 2002	8.657	9.588	8.640	9.519	559,420	+0.00(+0.00%)
Feb 15, 2002	8.657	9.588	8.640	9.519	558,956	+0.95(+11.06%)
Feb 14, 2002	8.054	9.476	8.011	8.571	1,332,092	-1.33(-13.40%)
Feb 13, 2002	9.906	10.03	9.562	9.898	133,731	+0.03(+0.35%)
Feb 12, 2002	9.898	10.01	9.708	9.863	59,668	+0.01(+0.09%)
Feb 11, 2002	9.993	10.07	9.846	9.855	147,197	-0.08(-0.78%)
Feb 08, 2002	9.872	10.03	9.622	9.932	155,323	+0.11(+1.14%)
Feb 07, 2002	10.09	10.25	9.820	9.820	150,331	-0.26(-2.56%)
Feb 06, 2002	10.23	10.41	10.04	10.08	91,360	-0.18(-1.76%)
Feb 05, 2002	10.21	10.38	10.15	10.26	136,053	+0.27(+2.67%)
Feb 04, 2002	10.53	10.56	9.984	9.993	114,461	-0.60(-5.69%)