Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.88	19.04	17.88	18.82	141,339	+1.03(+5.79%)
May 27, 2005	17.48	17.91	17.39	17.79	65,305	+0.39(+2.22%)
May 26, 2005	17.08	17.42	16.66	17.41	151,629	+0.37(+2.17%)
May 25, 2005	17.17	17.42	16.95	17.04	95,303	-0.27(-1.54%)
May 24, 2005	18.05	18.05	17.15	17.30	160,781	-0.47(-2.66%)
May 23, 2005	18.12	18.26	17.78	17.78	88,238	-0.39(-2.17%)
May 20, 2005	17.84	18.25	17.42	18.17	72,175	+0.33(+1.88%)
May 19, 2005	18.59	18.61	17.72	17.84	118,291	-0.75(-4.02%)
May 18, 2005	18.10	18.60	17.82	18.58	115,925	+0.52(+2.90%)
May 17, 2005	18.71	18.77	17.48	18.06	191,969	-0.78(-4.15%)
May 16, 2005	18.45	18.99	18.32	18.84	46,840	+0.41(+2.24%)
May 13, 2005	19.06	19.18	18.19	18.43	62,490	-0.47(-2.50%)
May 12, 2005	19.29	19.45	18.69	18.90	124,135	-0.46(-2.39%)
May 11, 2005	19.37	19.60	18.97	19.36	151,982	+0.12(+0.62%)
May 10, 2005	18.90	19.36	18.81	19.24	75,497	+0.07(+0.36%)
May 09, 2005	18.96	19.17	18.79	19.17	64,095	+0.15(+0.81%)
May 06, 2005	19.25	19.25	18.65	19.02	56,608	-0.07(-0.36%)
May 05, 2005	19.60	19.60	18.69	19.09	154,606	-0.49(-2.50%)
May 04, 2005	19.70	19.70	19.22	19.58	90,182	+0.05(+0.26%)
May 03, 2005	19.79	19.79	19.40	19.53	98,152	-0.21(-1.04%)
May 02, 2005	19.91	20.00	19.49	19.73	155,839	-0.27(-1.33%)
Apr 29, 2005	19.96	20.08	19.18	20.00	146,796	+0.11(+0.56%)
Apr 28, 2005	20.30	20.65	19.89	19.89	269,854	-0.51(-2.48%)
Apr 27, 2005	19.74	20.77	19.62	20.39	225,204	+0.57(+2.86%)
Apr 26, 2005	20.54	20.54	19.05	19.83	368,766	-0.58(-2.84%)
Apr 25, 2005	20.00	21.03	20.00	20.41	178,406	+0.45(+2.26%)
Apr 22, 2005	19.82	20.15	19.12	19.96	250,403	+0.11(+0.56%)
Apr 21, 2005	19.32	19.94	18.93	19.84	218,601	+0.55(+2.85%)
Apr 20, 2005	18.92	19.85	17.97	19.29	378,894	+0.33(+1.72%)
Apr 19, 2005	17.53	19.12	17.53	18.97	176,825	+1.25(+7.07%)
Apr 18, 2005	18.02	18.02	16.83	17.72	211,274	-0.41(-2.27%)
Apr 15, 2005	18.75	18.85	18.02	18.13	88,523	-0.50(-2.67%)
Apr 14, 2005	19.94	20.03	18.50	18.63	166,636	-1.12(-5.65%)
Apr 13, 2005	19.84	20.12	19.66	19.74	70,024	-0.09(-0.43%)
Apr 12, 2005	19.58	19.95	19.58	19.83	114,425	+0.10(+0.52%)
Apr 11, 2005	19.81	20.14	19.58	19.72	110,457	+0.11(+0.57%)
Apr 08, 2005	19.70	20.19	19.59	19.61	77,234	-0.24(-1.21%)
Apr 07, 2005	19.82	19.85	19.55	19.85	101,754	+0.17(+0.87%)
Apr 06, 2005	19.29	19.80	19.29	19.68	158,123	+0.37(+1.91%)
Apr 05, 2005	19.32	19.71	18.87	19.31	136,586	+0.12(+0.65%)
Apr 04, 2005	18.70	19.29	18.61	19.19	70,179	+0.36(+1.94%)
Apr 01, 2005	18.77	18.83	18.70	18.82	74,457	-0.10(-0.54%)
Mar 31, 2005	19.18	19.18	18.71	18.93	191,875	-0.09(-0.50%)
Mar 30, 2005	18.93	19.22	18.87	19.02	155,504	+0.28(+1.51%)
Mar 29, 2005	18.75	18.93	18.67	18.74	151,823	+0.07(+0.37%)
Mar 28, 2005	18.88	18.97	18.66	18.67	255,460	-0.07(-0.37%)
Mar 24, 2005	18.56	18.97	18.54	18.74	116,822	+0.07(+0.37%)
Mar 23, 2005	18.54	18.95	18.53	18.67	244,864	+0.04(+0.23%)
Mar 22, 2005	18.69	18.75	18.53	18.63	136,058	-0.02(-0.09%)
Mar 21, 2005	18.81	18.84	18.57	18.64	114,322	+0.09(+0.46%)
Mar 18, 2005	18.24	18.97	18.23	18.56	243,527	-0.02(-0.09%)
Mar 17, 2005	18.58	18.97	18.53	18.57	246,469	-0.15(-0.82%)
Mar 16, 2005	18.02	18.88	17.90	18.73	292,017	+0.48(+2.64%)
Mar 15, 2005	16.52	18.39	16.52	18.25	605,376	+2.36(+14.85%)
Mar 14, 2005	15.72	16.01	15.72	15.89	125,756	+0.21(+1.31%)
Mar 11, 2005	15.83	16.03	15.45	15.68	174,071	-0.20(-1.24%)
Mar 10, 2005	16.41	16.41	15.87	15.88	95,870	-0.34(-2.12%)
Mar 09, 2005	16.37	16.57	16.04	16.22	210,971	-0.21(-1.31%)
Mar 08, 2005	16.65	16.80	16.44	16.44	109,353	-0.24(-1.44%)
Mar 07, 2005	16.61	16.92	16.59	16.68	117,864	+0.12(+0.73%)
Mar 04, 2005	17.12	17.12	16.51	16.56	131,525	-0.41(-2.43%)
Mar 03, 2005	17.07	17.22	16.86	16.97	126,714	+0.09(+0.51%)
Mar 02, 2005	16.44	17.52	16.44	16.88	265,551	+0.24(+1.44%)