Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.07	15.50	14.34	15.37	51,890	+0.84(+5.81%)
Apr 29, 2004	15.76	15.81	14.27	14.52	46,666	-0.77(-5.01%)
Apr 28, 2004	15.65	15.80	15.07	15.29	68,026	-0.30(-1.93%)
Apr 27, 2004	15.64	15.81	15.07	15.59	55,024	+0.21(+1.34%)
Apr 26, 2004	15.35	15.87	15.25	15.39	79,287	+0.18(+1.19%)
Apr 23, 2004	15.72	16.01	15.05	15.20	43,532	-0.59(-3.71%)
Apr 22, 2004	15.85	15.94	15.20	15.79	76,965	+0.11(+0.71%)
Apr 21, 2004	15.16	16.11	15.00	15.68	211,741	+1.22(+8.46%)
Apr 20, 2004	14.83	14.83	14.17	14.45	31,227	-0.03(-0.18%)
Apr 19, 2004	14.00	14.78	14.00	14.48	44,809	+0.35(+2.50%)
Apr 16, 2004	14.05	14.21	13.88	14.13	37,379	+0.25(+1.80%)
Apr 15, 2004	14.27	14.30	13.51	13.88	53,864	-0.31(-2.19%)
Apr 14, 2004	13.96	14.20	13.88	14.19	39,121	+0.10(+0.73%)
Apr 13, 2004	14.04	14.20	13.78	14.08	36,335	+0.13(+0.93%)
Apr 12, 2004	13.66	14.17	13.60	13.96	21,708	-0.03(-0.19%)
Apr 08, 2004	14.39	14.40	13.78	13.98	29,021	-0.23(-1.64%)
Apr 07, 2004	13.98	14.21	13.44	14.21	38,192	+0.23(+1.66%)
Apr 06, 2004	14.37	14.38	13.86	13.98	34,477	-0.35(-2.46%)
Apr 05, 2004	13.76	14.33	13.76	14.33	38,192	+0.22(+1.52%)
Apr 02, 2004	14.02	14.21	13.84	14.12	30,530	+0.22(+1.55%)
Apr 01, 2004	13.71	14.29	13.50	13.90	96,003	+0.03(+0.19%)
Mar 31, 2004	13.14	13.92	12.78	13.88	100,646	+0.74(+5.64%)
Mar 30, 2004	11.99	13.14	11.99	13.14	43,068	+0.95(+7.77%)
Mar 29, 2004	12.82	13.06	12.02	12.19	47,363	-0.53(-4.13%)
Mar 26, 2004	11.53	13.06	11.37	12.71	98,209	+1.38(+12.16%)
Mar 25, 2004	11.01	11.47	11.01	11.34	53,399	+0.32(+2.89%)
Mar 24, 2004	11.93	12.02	11.02	11.02	25,771	-0.74(-6.30%)
Mar 23, 2004	11.73	12.04	11.11	11.76	22,869	+0.34(+3.02%)
Mar 22, 2004	11.97	11.97	11.41	11.41	32,272	-0.65(-5.36%)
Mar 19, 2004	12.49	12.49	12.06	12.06	32,968	-0.37(-2.98%)
Mar 18, 2004	13.07	13.07	12.06	12.43	24,262	-0.30(-2.37%)
Mar 17, 2004	12.10	12.96	12.10	12.73	28,557	+0.87(+7.34%)
Mar 16, 2004	12.06	12.15	11.86	11.86	61,409	-0.20(-1.64%)
Mar 15, 2004	12.28	12.40	12.06	12.06	25,422	-0.29(-2.37%)
Mar 12, 2004	11.97	12.39	11.91	12.35	27,512	+0.29(+2.43%)
Mar 11, 2004	11.98	12.32	11.90	12.06	33,665	+0.04(+0.36%)
Mar 10, 2004	12.06	12.14	11.97	12.02	37,379	+0.04(+0.36%)
Mar 09, 2004	11.91	12.14	11.91	11.97	66,169	-0.09(-0.71%)
Mar 08, 2004	12.33	12.33	12.06	12.06	37,031	-0.11(-0.92%)
Mar 05, 2004	11.09	12.40	10.85	12.17	55,605	+0.89(+7.86%)
Mar 04, 2004	11.23	11.35	10.86	11.28	53,167	+0.34(+3.08%)
Mar 03, 2004	11.20	11.24	10.82	10.95	60,481	-0.39(-3.47%)
Mar 02, 2004	11.88	11.89	11.24	11.34	62,802	-0.49(-4.11%)
Mar 01, 2004	11.44	11.83	11.44	11.83	55,141	+0.39(+3.39%)
Feb 27, 2004	10.70	11.49	10.49	11.44	51,542	+0.86(+8.14%)
Feb 26, 2004	11.32	11.80	10.51	10.58	151,608	-1.11(-9.51%)
Feb 25, 2004	12.21	12.27	11.46	11.69	42,603	-0.52(-4.23%)
Feb 24, 2004	12.66	12.66	11.97	12.21	49,568	-0.22(-1.73%)
Feb 23, 2004	12.70	12.75	12.32	12.42	37,031	-0.11(-0.90%)
Feb 20, 2004	12.34	13.03	12.15	12.53	34,129	+0.36(+2.98%)
Feb 19, 2004	12.53	12.66	12.17	12.17	27,280	-0.25(-2.01%)
Feb 18, 2004	12.62	12.62	12.39	12.42	24,958	-0.04(-0.34%)
Feb 17, 2004	12.45	12.95	12.39	12.46	65,472	-0.08(-0.62%)
Feb 13, 2004	12.75	13.14	12.18	12.54	79,287	+0.18(+1.46%)
Feb 12, 2004	12.15	13.09	12.01	12.36	34,129	+0.77(+6.68%)
Feb 11, 2004	11.28	12.06	11.28	11.59	17,064	-0.19(-1.60%)
Feb 10, 2004	10.93	11.78	10.73	11.78	54,212	+1.08(+10.14%)
Feb 09, 2004	10.77	10.94	10.55	10.69	17,064	+0.16(+1.48%)
Feb 06, 2004	10.55	10.60	9.915	10.54	41,210	+0.19(+1.83%)
Feb 05, 2004	10.61	10.85	9.906	10.35	34,825	+0.07(+0.67%)
Feb 04, 2004	11.20	11.28	10.28	10.28	41,094	-0.99(-8.79%)
Feb 03, 2004	11.19	11.75	10.60	11.27	42,487	-0.13(-1.13%)