Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.861	8.024	7.741	7.870	147,864	+0.12(+1.55%)
Oct 30, 2002	7.913	8.239	7.724	7.750	72,126	-0.18(-2.27%)
Oct 29, 2002	7.818	8.153	7.801	7.930	81,680	+0.11(+1.43%)
Oct 28, 2002	8.179	8.282	7.818	7.818	65,251	-0.35(-4.31%)
Oct 25, 2002	8.359	8.359	7.939	8.170	84,205	-0.02(-0.21%)
Oct 24, 2002	8.385	8.436	8.024	8.187	79,039	+0.03(+0.42%)
Oct 23, 2002	7.793	8.428	7.793	8.153	102,625	+0.32(+4.05%)
Oct 22, 2002	8.153	8.299	7.681	7.836	94,032	-0.23(-2.87%)
Oct 21, 2002	8.531	8.582	7.775	8.067	108,480	-0.45(-5.34%)
Oct 18, 2002	8.445	8.582	7.801	8.522	71,660	+0.08(+0.91%)
Oct 17, 2002	8.565	8.737	8.368	8.445	277,435	-0.21(-2.47%)
Oct 16, 2002	8.582	8.883	8.488	8.659	133,416	+0.06(+0.69%)
Oct 15, 2002	8.376	8.968	8.317	8.599	46,214	+0.27(+3.30%)
Oct 14, 2002	8.539	8.574	8.299	8.325	32,043	-0.13(-1.52%)
Oct 11, 2002	8.677	8.719	8.196	8.453	31,460	+0.03(+0.31%)
Oct 10, 2002	8.136	8.676	8.076	8.428	26,683	+0.39(+4.91%)
Oct 09, 2002	8.556	8.617	8.033	8.033	43,345	-0.58(-6.68%)
Oct 08, 2002	8.282	8.608	8.170	8.608	68,397	+0.37(+4.47%)
Oct 07, 2002	8.196	8.565	8.110	8.240	36,587	-0.04(-0.51%)
Oct 04, 2002	8.591	8.925	8.058	8.282	73,291	-0.32(-3.69%)
Oct 03, 2002	8.153	8.908	8.024	8.599	45,037	+0.44(+5.36%)
Oct 02, 2002	8.891	9.096	8.153	8.162	268,580	-0.92(-10.11%)
Oct 01, 2002	9.166	9.440	8.847	9.080	218,942	-0.03(-0.38%)
Sep 30, 2002	9.011	9.355	8.496	9.114	96,145	+0.10(+1.14%)
Sep 27, 2002	9.063	9.286	8.925	9.011	37,636	-0.29(-3.14%)
Sep 26, 2002	9.011	9.303	8.840	9.303	77,952	+0.28(+3.14%)
Sep 25, 2002	8.831	9.131	8.548	9.020	53,521	+0.18(+2.05%)
Sep 24, 2002	9.046	9.046	8.471	8.839	64,552	-0.15(-1.63%)
Sep 23, 2002	9.243	9.243	8.780	8.986	148,214	-0.06(-0.68%)
Sep 20, 2002	9.440	9.577	9.047	9.047	228,496	-0.38(-4.08%)
Sep 19, 2002	7.295	9.741	7.123	9.432	1,056,142	-1.66(-14.94%)
Sep 18, 2002	11.10	11.20	10.90	11.09	61,872	-0.11(-1.00%)
Sep 17, 2002	11.20	11.29	10.50	11.20	55,364	+0.03(+0.31%)
Sep 16, 2002	11.29	11.32	11.13	11.17	77,620	-0.12(-1.07%)
Sep 13, 2002	11.33	11.41	11.16	11.29	66,278	-0.13(-1.13%)
Sep 12, 2002	11.56	11.56	11.07	11.41	72,242	-0.08(-0.67%)
Sep 11, 2002	11.58	11.75	11.49	11.49	12,001	-0.14(-1.18%)
Sep 10, 2002	11.59	11.75	11.56	11.63	74,443	+0.04(+0.37%)
Sep 09, 2002	11.67	11.67	11.59	11.59	59,995	+0.00(+0.00%)
Sep 06, 2002	11.34	11.78	11.34	11.59	24,003	+0.05(+0.45%)
Sep 05, 2002	11.29	11.63	11.03	11.53	32,392	+0.16(+1.43%)
Sep 04, 2002	10.95	11.38	10.87	11.37	5,010,386	+0.43(+3.92%)
Sep 03, 2002	11.35	11.50	10.59	10.94	58,143	-0.45(-3.92%)
Aug 30, 2002	11.59	12.01	11.39	11.39	20,106	-0.41(-3.48%)
Aug 29, 2002	12.14	12.23	11.59	11.80	37,636	-0.25(-2.07%)
Aug 28, 2002	12.33	12.36	11.96	12.05	27,149	-0.22(-1.82%)
Aug 27, 2002	12.28	12.45	12.14	12.27	73,407	-0.10(-0.83%)
Aug 26, 2002	12.07	12.38	12.07	12.38	7,458	+0.29(+2.41%)
Aug 23, 2002	12.53	12.60	12.06	12.08	30,062	-0.64(-4.99%)
Aug 22, 2002	12.02	12.72	11.80	12.72	23,537	+0.66(+5.48%)
Aug 21, 2002	12.02	12.44	11.89	12.06	22,888	-0.04(-0.35%)
Aug 20, 2002	12.82	12.82	12.02	12.10	42,296	-0.26(-2.08%)
Aug 16, 2002	11.98	12.44	11.98	12.36	26,916	+0.01(+0.07%)
Aug 15, 2002	12.18	12.44	12.00	12.35	18,772	+0.21(+1.70%)
Aug 14, 2002	11.89	12.14	11.61	12.14	40,199	+0.14(+1.14%)
Aug 13, 2002	12.24	12.70	11.86	12.01	34,140	-0.70(-5.54%)
Aug 12, 2002	11.88	12.87	11.55	12.71	32,667	+0.91(+7.72%)
Aug 07, 2002	11.63	11.89	11.29	11.80	61,872	+0.18(+1.54%)
Aug 06, 2002	10.99	11.81	10.93	11.62	38,568	+0.68(+6.19%)
Aug 05, 2002	10.90	11.34	10.77	10.94	180,257	-0.04(-0.38%)
Aug 02, 2002	11.17	11.33	10.87	10.99	59,308	-0.17(-1.54%)