Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.66	11.45	10.45	11.40	51,729	+0.86(+8.14%)
Feb 26, 2004	11.28	11.76	10.47	10.54	152,159	-1.11(-9.51%)
Feb 25, 2004	12.16	12.22	11.42	11.65	42,758	-0.52(-4.23%)
Feb 24, 2004	12.62	12.62	11.93	12.16	49,748	-0.21(-1.73%)
Feb 23, 2004	12.65	12.70	12.27	12.38	37,166	-0.11(-0.90%)
Feb 20, 2004	12.30	12.98	12.10	12.49	34,253	+0.36(+2.98%)
Feb 19, 2004	12.49	12.62	12.13	12.13	27,379	-0.25(-2.01%)
Feb 18, 2004	12.57	12.57	12.34	12.38	25,049	-0.04(-0.35%)
Feb 17, 2004	12.40	12.90	12.34	12.42	65,710	-0.08(-0.62%)
Feb 13, 2004	12.70	13.09	12.14	12.50	79,574	+0.18(+1.46%)
Feb 12, 2004	12.10	13.04	11.96	12.32	34,253	+0.77(+6.68%)
Feb 11, 2004	11.24	12.02	11.24	11.55	17,126	-0.19(-1.60%)
Feb 10, 2004	10.89	11.73	10.69	11.73	54,409	+1.08(+10.14%)
Feb 09, 2004	10.73	10.90	10.51	10.65	17,126	+0.16(+1.48%)
Feb 06, 2004	10.51	10.56	9.879	10.50	41,360	+0.19(+1.83%)
Feb 05, 2004	10.57	10.81	9.871	10.31	34,952	+0.07(+0.67%)
Feb 04, 2004	11.16	11.24	10.24	10.24	41,243	-0.99(-8.79%)
Feb 03, 2004	11.15	11.71	10.57	11.23	42,641	-0.13(-1.13%)
Feb 02, 2004	11.47	11.59	11.16	11.36	68,506	-0.27(-2.36%)
Jan 30, 2004	12.22	12.22	11.50	11.63	33,670	-0.51(-4.17%)
Jan 29, 2004	12.45	12.72	12.02	12.14	27,379	-0.47(-3.74%)
Jan 28, 2004	13.12	13.13	12.45	12.61	49,399	-0.28(-2.20%)
Jan 27, 2004	13.30	13.30	12.73	12.89	26,214	-0.39(-2.91%)
Jan 26, 2004	12.19	13.28	12.19	13.28	14,680	+1.09(+8.94%)
Jan 23, 2004	12.20	12.36	12.13	12.19	137,712	-0.02(-0.15%)
Jan 22, 2004	12.74	12.74	12.21	12.21	22,486	-0.39(-3.06%)
Jan 21, 2004	12.29	12.59	12.29	12.59	55,341	-0.20(-1.54%)
Jan 20, 2004	13.27	13.27	12.45	12.79	45,904	-0.30(-2.30%)
Jan 16, 2004	13.22	13.48	12.81	13.09	30,525	+0.13(+0.99%)
Jan 15, 2004	12.49	13.20	12.36	12.96	65,528	+0.11(+0.87%)
Jan 14, 2004	12.36	12.92	12.19	12.85	89,351	+0.58(+4.69%)
Jan 13, 2004	11.88	12.29	11.85	12.27	37,957	+0.39(+3.32%)
Jan 12, 2004	11.72	12.11	11.64	11.88	79,035	-0.33(-2.67%)
Jan 09, 2004	12.39	12.47	12.10	12.21	84,965	-0.32(-2.54%)
Jan 08, 2004	12.17	12.67	12.17	12.52	31,813	+0.42(+3.47%)
Jan 07, 2004	11.59	12.40	11.59	12.10	23,942	+0.23(+1.95%)
Jan 06, 2004	10.90	12.36	10.90	11.87	109,051	+0.99(+9.07%)
Jan 05, 2004	10.70	10.88	10.58	10.88	49,282	+0.32(+3.01%)
Jan 02, 2004	10.49	10.75	10.46	10.57	27,262	+0.01(+0.08%)
Dec 31, 2003	10.60	10.73	10.47	10.56	42,758	-0.12(-1.13%)
Dec 30, 2003	10.32	10.69	10.32	10.68	121,720	+0.30(+2.89%)
Dec 29, 2003	10.10	10.45	10.03	10.38	32,880	+0.30(+2.98%)
Dec 26, 2003	9.871	10.13	9.871	10.08	17,317	-0.05(-0.51%)
Dec 24, 2003	9.879	10.26	9.879	10.13	86,476	-0.14(-1.34%)
Dec 23, 2003	10.04	10.29	9.733	10.27	140,437	+0.36(+3.64%)
Dec 22, 2003	9.656	10.12	9.656	9.905	78,190	-0.13(-1.28%)
Dec 19, 2003	9.956	10.07	9.502	10.03	35,560	+0.40(+4.19%)
Dec 18, 2003	9.536	9.871	9.510	9.630	176,507	-0.23(-2.35%)
Dec 17, 2003	9.763	9.871	9.510	9.862	15,991	-0.01(-0.09%)
Dec 16, 2003	9.502	9.956	9.502	9.871	24,522	+0.31(+3.23%)
Dec 15, 2003	10.21	10.47	9.562	9.562	20,646	-0.65(-6.39%)
Dec 12, 2003	10.27	10.27	9.982	10.21	26,673	+0.00(+0.00%)
Dec 11, 2003	9.725	10.25	9.844	10.21	18,092	+0.49(+5.03%)
Dec 10, 2003	10.34	10.34	9.725	9.725	11,723	-0.40(-3.98%)
Dec 09, 2003	10.26	10.44	10.13	10.13	24,083	-0.15(-1.50%)
Dec 08, 2003	10.40	10.40	10.26	10.28	41,503	+0.06(+0.59%)
Dec 05, 2003	10.36	10.72	10.11	10.22	20,619	-0.14(-1.33%)
Dec 04, 2003	10.56	10.60	9.853	10.36	36,574	-0.23(-2.19%)
Dec 03, 2003	11.09	11.27	10.59	10.59	54,248	-0.67(-5.94%)
Dec 02, 2003	12.00	12.00	11.26	11.26	31,925	-0.74(-6.15%)