Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.045	9.390	8.528	9.148	95,787	+0.10(+1.14%)
Sep 27, 2002	9.097	9.321	8.959	9.045	37,495	-0.29(-3.14%)
Sep 26, 2002	9.045	9.338	8.873	9.338	77,661	+0.28(+3.14%)
Sep 25, 2002	8.864	9.166	8.580	9.054	53,321	+0.18(+2.05%)
Sep 24, 2002	9.079	9.079	8.502	8.872	64,311	-0.15(-1.63%)
Sep 23, 2002	9.278	9.278	8.812	9.019	147,661	-0.06(-0.68%)
Sep 20, 2002	9.476	9.613	9.081	9.081	227,645	-0.39(-4.08%)
Sep 19, 2002	7.322	9.777	7.150	9.467	1,052,207	-1.66(-14.94%)
Sep 18, 2002	11.14	11.24	10.94	11.13	61,641	-0.11(-1.00%)
Sep 17, 2002	11.24	11.33	10.54	11.24	55,158	+0.03(+0.31%)
Sep 16, 2002	11.33	11.36	11.17	11.21	77,330	-0.12(-1.06%)
Sep 13, 2002	11.37	11.46	11.20	11.33	66,031	-0.13(-1.13%)
Sep 12, 2002	11.60	11.60	11.11	11.46	71,973	-0.08(-0.67%)
Sep 11, 2002	11.62	11.79	11.53	11.53	11,956	-0.14(-1.18%)
Sep 10, 2002	11.64	11.79	11.60	11.67	74,166	+0.04(+0.37%)
Sep 09, 2002	11.72	11.72	11.63	11.63	59,771	+0.00(+0.00%)
Sep 06, 2002	11.38	11.83	11.38	11.63	23,913	+0.05(+0.45%)
Sep 05, 2002	11.33	11.67	11.07	11.58	32,272	+0.16(+1.43%)
Sep 04, 2002	10.99	11.42	10.91	11.41	4,991,717	+0.43(+3.92%)
Sep 03, 2002	11.39	11.54	10.63	10.98	57,927	-0.45(-3.92%)
Aug 30, 2002	11.64	12.05	11.43	11.43	20,031	-0.41(-3.48%)
Aug 29, 2002	12.18	12.28	11.63	11.84	37,495	-0.25(-2.07%)
Aug 28, 2002	12.38	12.40	12.01	12.09	27,048	-0.22(-1.82%)
Aug 27, 2002	12.33	12.50	12.19	12.32	73,134	-0.10(-0.83%)
Aug 26, 2002	12.11	12.42	12.11	12.42	7,430	+0.29(+2.41%)
Aug 23, 2002	12.58	12.65	12.10	12.13	29,950	-0.64(-4.99%)
Aug 22, 2002	12.06	12.77	11.84	12.77	23,449	+0.66(+5.48%)
Aug 21, 2002	12.06	12.48	11.94	12.10	22,802	-0.04(-0.35%)
Aug 20, 2002	12.87	12.87	12.06	12.15	42,139	-0.26(-2.08%)
Aug 16, 2002	12.03	12.49	12.03	12.40	26,815	+0.01(+0.07%)
Aug 15, 2002	12.22	12.49	12.04	12.40	18,702	+0.21(+1.70%)
Aug 14, 2002	11.93	12.19	11.66	12.19	40,049	+0.14(+1.14%)
Aug 13, 2002	12.28	12.75	11.90	12.05	34,013	-0.71(-5.54%)
Aug 12, 2002	11.93	12.92	11.59	12.76	32,545	+0.91(+7.72%)
Aug 07, 2002	11.67	11.93	11.33	11.84	61,641	+0.18(+1.54%)
Aug 06, 2002	11.03	11.85	10.97	11.66	38,424	+0.68(+6.19%)
Aug 05, 2002	10.94	11.38	10.81	10.98	179,585	-0.04(-0.38%)
Aug 02, 2002	11.21	11.37	10.91	11.03	59,088	-0.17(-1.54%)
Aug 01, 2002	11.31	11.47	11.11	11.20	73,134	-0.12(-1.06%)
Jul 31, 2002	11.47	11.70	11.24	11.32	62,570	-0.05(-0.45%)
Jul 30, 2002	11.63	11.63	11.28	11.37	64,544	-0.21(-1.85%)
Jul 29, 2002	11.29	11.72	10.72	11.59	209,637	+0.38(+3.37%)
Jul 26, 2002	11.91	12.23	10.98	11.21	139,652	-0.34(-2.91%)
Jul 25, 2002	11.22	12.15	11.22	11.54	89,629	+0.07(+0.60%)
Jul 24, 2002	10.27	11.47	10.21	11.47	122,355	+0.98(+9.36%)
Jul 23, 2002	10.51	10.77	10.29	10.49	50,497	-0.07(-0.65%)
Jul 22, 2002	10.35	11.33	10.35	10.56	284,992	+0.09(+0.91%)
Jul 19, 2002	11.55	11.56	9.949	10.47	144,411	-1.40(-11.83%)
Jul 17, 2002	12.27	12.57	11.63	11.87	112,255	-1.71(-12.62%)
Jul 12, 2002	13.68	13.87	13.35	13.58	50,845	+0.02(+0.13%)
Jul 11, 2002	13.70	13.82	13.45	13.57	41,558	-0.15(-1.13%)
Jul 10, 2002	13.23	14.04	13.18	13.72	48,872	+0.50(+3.78%)
Jul 09, 2002	14.20	14.20	13.18	13.22	70,348	-0.86(-6.12%)
Jul 08, 2002	14.04	13.88	13.79	14.08	191,774	+0.04(+0.31%)
Jul 05, 2002	13.29	14.04	13.29	14.04	32,620	+0.54(+4.02%)
Jul 04, 2002	13.35	13.55	12.92	13.50	47,479	+0.00(+0.00%)
Jul 03, 2002	13.35	13.55	12.92	13.50	47,479	+0.14(+1.03%)
Jul 02, 2002	13.22	13.74	12.67	13.36	73,830	+0.11(+0.85%)