Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.76	11.02	10.55	10.78	18,757	+0.24(+2.28%)
Oct 30, 2003	10.60	10.65	10.54	10.54	3,728	-0.06(-0.57%)
Oct 29, 2003	10.08	10.60	9.751	10.60	20,108	+0.56(+5.56%)
Oct 28, 2003	9.772	10.09	9.690	10.04	26,097	+0.43(+4.47%)
Oct 27, 2003	8.635	9.810	8.635	9.612	20,971	+0.93(+10.66%)
Oct 24, 2003	8.823	8.926	8.617	8.686	12,699	-0.32(-3.53%)
Oct 23, 2003	8.652	9.253	8.609	9.004	15,845	+0.33(+3.86%)
Oct 22, 2003	9.064	9.188	8.669	8.669	32,389	-0.42(-4.63%)
Oct 21, 2003	9.536	9.536	9.012	9.090	18,387	-0.39(-4.08%)
Oct 20, 2003	9.699	9.819	9.433	9.476	22,989	-0.27(-2.73%)
Oct 17, 2003	9.733	10.05	9.699	9.742	29,269	-0.14(-1.39%)
Oct 16, 2003	9.768	9.956	9.768	9.879	14,024	+0.16(+1.68%)
Oct 15, 2003	10.08	10.08	9.690	9.716	12,402	-0.32(-3.16%)
Oct 14, 2003	9.433	10.05	9.433	10.03	27,852	+0.60(+6.37%)
Oct 13, 2003	8.999	9.484	8.935	9.433	29,819	+0.54(+6.08%)
Oct 10, 2003	9.313	9.476	8.815	8.892	27,965	-0.51(-5.47%)
Oct 09, 2003	8.918	9.424	8.789	9.407	35,455	+0.63(+7.14%)
Oct 08, 2003	8.789	9.055	8.763	8.781	54,120	-0.62(-6.58%)
Oct 07, 2003	9.587	9.622	9.107	9.399	48,480	-0.22(-2.32%)
Oct 06, 2003	8.600	9.622	8.600	9.622	23,031	+0.76(+8.52%)
Oct 03, 2003	9.012	9.090	8.592	8.866	27,070	+0.09(+0.98%)
Oct 02, 2003	8.978	9.004	8.617	8.781	35,767	-0.17(-1.92%)
Oct 01, 2003	8.712	8.969	8.369	8.952	53,716	+0.11(+1.26%)
Sep 30, 2003	8.652	8.841	8.489	8.841	27,253	+0.23(+2.69%)
Sep 29, 2003	8.454	8.892	8.369	8.609	19,918	+0.22(+2.66%)
Sep 26, 2003	8.411	8.832	8.154	8.386	43,493	+0.17(+2.08%)
Sep 25, 2003	8.464	8.841	8.215	8.215	72,144	-0.33(-3.81%)
Sep 24, 2003	8.944	8.926	8.437	8.540	63,631	-0.40(-4.51%)
Sep 23, 2003	9.064	9.381	8.944	8.944	29,246	-0.20(-2.16%)
Sep 22, 2003	9.270	9.522	8.918	9.141	45,955	-0.28(-3.01%)
Sep 19, 2003	9.570	9.922	9.287	9.424	44,905	-0.33(-3.35%)
Sep 18, 2003	9.922	10.43	9.459	9.750	68,030	-0.22(-2.24%)
Sep 17, 2003	10.21	10.32	9.896	9.974	11,184	-0.15(-1.53%)
Sep 16, 2003	10.25	10.33	10.09	10.13	16,347	-0.18(-1.75%)
Sep 15, 2003	10.42	10.42	10.21	10.31	31,107	+0.03(+0.33%)
Sep 12, 2003	10.62	10.62	10.17	10.27	78,060	-0.19(-1.80%)
Sep 11, 2003	10.22	10.46	9.999	10.46	33,088	+0.23(+2.26%)
Sep 10, 2003	10.21	10.63	10.21	10.23	46,603	+0.03(+0.34%)
Sep 09, 2003	10.26	10.49	10.19	10.20	55,457	-0.28(-2.70%)
Sep 08, 2003	10.49	10.81	10.26	10.48	31,806	-0.01(-0.08%)
Sep 05, 2003	10.51	10.92	10.38	10.49	27,961	-0.36(-3.32%)
Sep 04, 2003	10.28	10.85	10.28	10.85	43,107	+0.55(+5.33%)
Sep 03, 2003	9.948	10.58	9.948	10.30	86,914	+0.30(+3.00%)
Sep 02, 2003	9.613	10.12	9.613	9.999	27,495	+0.36(+3.74%)
Aug 29, 2003	9.622	9.871	9.613	9.639	18,408	-0.10(-1.06%)
Aug 28, 2003	9.733	9.999	9.596	9.742	29,476	-0.03(-0.35%)
Aug 27, 2003	10.06	10.15	9.613	9.776	26,097	-0.48(-4.69%)
Aug 26, 2003	9.617	10.26	9.587	10.26	29,709	+0.58(+5.94%)
Aug 25, 2003	9.553	9.768	9.553	9.682	20,854	-0.02(-0.18%)
Aug 22, 2003	10.04	10.26	9.656	9.699	34,952	-0.30(-3.00%)
Aug 21, 2003	9.828	9.999	9.502	9.999	31,107	+0.22(+2.28%)
Aug 20, 2003	9.707	9.776	9.476	9.776	27,845	+0.03(+0.35%)
Aug 19, 2003	9.527	9.742	8.901	9.742	23,301	+0.26(+2.71%)
Aug 18, 2003	8.806	9.484	8.755	9.484	82,953	+0.69(+7.80%)
Aug 15, 2003	8.961	9.012	8.798	8.798	16,311	-0.03(-0.39%)
Aug 14, 2003	8.987	8.995	8.798	8.832	19,340	+0.14(+1.58%)
Aug 13, 2003	8.746	8.875	8.369	8.695	16,194	-0.19(-2.13%)
Aug 12, 2003	8.772	8.884	8.583	8.884	28,777	+0.29(+3.40%)
Aug 11, 2003	8.540	8.815	8.540	8.592	20,272	+0.13(+1.52%)
Aug 08, 2003	8.326	8.669	8.154	8.463	25,282	+0.09(+1.13%)
Aug 07, 2003	7.725	8.617	7.519	8.369	290,687	-0.60(-6.70%)
Aug 06, 2003	9.253	9.785	8.969	8.969	21,670	-0.28(-3.06%)
Aug 05, 2003	9.527	9.742	9.253	9.253	29,709	-0.27(-2.88%)
Aug 04, 2003	9.879	9.956	9.502	9.527	26,214	-0.53(-5.29%)