Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.29	24.50	23.90	24.46	85,408	+0.32(+1.32%)
Sep 29, 2005	23.28	24.32	23.27	24.14	94,458	+0.73(+3.13%)
Sep 28, 2005	23.66	23.98	23.09	23.41	127,856	-0.36(-1.52%)
Sep 27, 2005	23.35	24.10	22.79	23.77	201,911	+0.36(+1.55%)
Sep 26, 2005	23.92	24.06	23.13	23.41	133,410	-0.01(-0.04%)
Sep 23, 2005	23.42	23.61	22.61	23.42	109,511	+0.16(+0.67%)
Sep 22, 2005	23.26	23.48	21.97	23.26	202,991	+0.14(+0.60%)
Sep 21, 2005	23.98	24.17	22.49	23.12	317,045	-1.06(-4.38%)
Sep 20, 2005	24.72	24.85	24.05	24.18	163,658	-0.49(-1.99%)
Sep 19, 2005	25.16	25.29	24.14	24.67	171,835	-0.33(-1.31%)
Sep 16, 2005	25.11	25.41	24.77	25.00	286,055	+0.02(+0.07%)
Sep 15, 2005	24.98	25.18	24.90	24.98	95,597	+0.02(+0.07%)
Sep 14, 2005	25.29	25.37	24.55	24.97	146,833	-0.09(-0.34%)
Sep 13, 2005	25.52	25.65	24.98	25.05	122,122	-0.47(-1.82%)
Sep 12, 2005	24.81	26.02	24.69	25.52	263,544	+0.83(+3.35%)
Sep 09, 2005	24.88	24.96	24.14	24.69	327,028	-0.08(-0.31%)
Sep 08, 2005	25.29	25.51	24.34	24.77	284,224	-0.52(-2.04%)
Sep 07, 2005	25.73	25.83	24.79	25.29	305,551	-0.32(-1.25%)
Sep 06, 2005	26.24	27.09	25.46	25.60	668,783	-0.22(-0.83%)
Sep 02, 2005	28.40	28.58	25.53	25.82	491,157	-2.39(-8.46%)
Sep 01, 2005	26.92	30.64	26.75	28.21	1,192,977	+1.46(+5.44%)
Aug 31, 2005	25.09	27.14	24.90	26.75	343,420	+1.85(+7.44%)
Aug 30, 2005	25.28	25.41	24.60	24.90	212,082	+0.09(+0.35%)
Aug 29, 2005	24.98	24.98	24.57	24.81	295,720	+0.74(+3.08%)
Aug 26, 2005	24.28	24.54	23.79	24.07	86,627	-0.20(-0.82%)
Aug 25, 2005	24.55	24.70	24.04	24.27	143,336	-0.20(-0.81%)
Aug 24, 2005	24.74	25.17	24.23	24.47	123,863	-0.34(-1.39%)
Aug 23, 2005	24.74	25.83	24.38	24.81	289,276	+0.06(+0.24%)
Aug 22, 2005	24.55	25.11	24.19	24.75	238,163	+0.21(+0.84%)
Aug 19, 2005	24.05	24.54	23.63	24.54	119,691	+0.41(+1.71%)
Aug 18, 2005	23.97	24.51	23.36	24.13	91,412	+0.15(+0.61%)
Aug 17, 2005	24.07	24.34	23.72	23.98	81,530	-0.15(-0.61%)
Aug 16, 2005	24.35	24.35	23.86	24.13	128,709	-0.12(-0.50%)
Aug 15, 2005	24.32	24.60	23.75	24.25	100,796	-0.13(-0.53%)
Aug 12, 2005	24.51	24.80	24.01	24.38	134,560	-0.09(-0.35%)
Aug 11, 2005	24.52	24.62	24.03	24.47	123,530	-0.07(-0.28%)
Aug 10, 2005	24.49	25.41	24.00	24.54	450,070	+0.16(+0.64%)
Aug 09, 2005	24.13	24.48	23.50	24.38	240,383	+0.22(+0.93%)
Aug 08, 2005	23.38	24.30	22.92	24.16	130,440	+0.86(+3.70%)
Aug 05, 2005	24.12	24.12	22.86	23.30	65,707	-0.83(-3.43%)
Aug 04, 2005	24.60	24.60	22.70	24.12	165,068	-0.41(-1.69%)
Aug 03, 2005	24.98	24.98	24.43	24.54	87,374	-0.45(-1.79%)
Aug 02, 2005	25.04	25.11	24.81	24.98	107,780	+0.00(+0.00%)
Aug 01, 2005	24.90	25.41	24.79	24.98	252,661	+0.01(+0.03%)
Jul 29, 2005	24.29	25.09	24.11	24.98	188,423	+0.65(+2.69%)
Jul 28, 2005	24.00	24.34	23.91	24.32	87,987	+0.28(+1.15%)
Jul 27, 2005	24.00	24.12	23.82	24.05	158,703	+0.04(+0.18%)
Jul 26, 2005	23.21	24.34	23.21	24.00	312,439	+0.83(+3.57%)
Jul 25, 2005	23.17	23.86	22.98	23.17	88,409	+0.01(+0.04%)
Jul 22, 2005	23.26	23.39	22.35	23.17	185,325	-0.28(-1.18%)
Jul 21, 2005	21.54	24.08	21.49	23.44	765,956	+1.78(+8.23%)
Jul 20, 2005	19.41	21.78	19.41	21.66	923,967	+2.35(+12.18%)
Jul 19, 2005	18.76	20.10	18.75	19.31	301,383	+0.55(+2.94%)
Jul 18, 2005	18.75	18.89	18.56	18.76	37,359	+0.01(+0.05%)
Jul 15, 2005	18.61	18.82	18.20	18.75	89,441	+0.00(+0.00%)
Jul 14, 2005	19.44	19.46	18.60	18.75	105,700	-0.53(-2.73%)
Jul 13, 2005	19.19	19.30	19.02	19.27	96,875	+0.09(+0.45%)
Jul 12, 2005	19.18	19.63	19.03	19.19	98,357	-0.03(-0.13%)
Jul 11, 2005	19.01	19.30	19.01	19.21	131,529	+0.00(+0.00%)
Jul 08, 2005	18.95	19.40	18.76	19.21	111,162	+0.28(+1.46%)
Jul 07, 2005	18.79	18.95	18.59	18.94	54,171	-0.41(-2.14%)
Jul 06, 2005	19.72	19.74	19.23	19.35	65,560	-0.39(-1.96%)
Jul 05, 2005	19.57	19.85	19.26	19.74	95,644	+0.22(+1.15%)