Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.27	12.27	11.54	11.67	33,548	-0.51(-4.17%)
Jan 29, 2004	12.49	12.77	12.06	12.18	27,280	-0.47(-3.74%)
Jan 28, 2004	13.17	13.18	12.50	12.65	49,220	-0.28(-2.20%)
Jan 27, 2004	13.34	13.34	12.78	12.94	26,119	-0.39(-2.91%)
Jan 26, 2004	12.23	13.33	12.23	13.33	14,626	+1.09(+8.94%)
Jan 23, 2004	12.24	12.40	12.17	12.23	137,214	-0.02(-0.15%)
Jan 22, 2004	12.78	12.78	12.25	12.25	22,404	-0.39(-3.06%)
Jan 21, 2004	12.34	12.64	12.34	12.64	55,141	-0.20(-1.54%)
Jan 20, 2004	13.32	13.32	12.49	12.84	45,738	-0.30(-2.30%)
Jan 16, 2004	13.27	13.52	12.85	13.14	30,414	+0.13(+0.99%)
Jan 15, 2004	12.53	13.25	12.40	13.01	65,291	+0.11(+0.87%)
Jan 14, 2004	12.40	12.96	12.23	12.90	89,027	+0.58(+4.69%)
Jan 13, 2004	11.93	12.34	11.90	12.32	37,819	+0.40(+3.32%)
Jan 12, 2004	11.76	12.15	11.68	11.92	78,749	-0.33(-2.67%)
Jan 09, 2004	12.44	12.52	12.15	12.25	84,658	-0.32(-2.54%)
Jan 08, 2004	12.21	12.71	12.21	12.57	31,698	+0.42(+3.48%)
Jan 07, 2004	11.63	12.45	11.63	12.15	23,855	+0.23(+1.95%)
Jan 06, 2004	10.94	12.40	10.94	11.91	108,656	+0.99(+9.07%)
Jan 05, 2004	10.74	10.92	10.62	10.92	49,104	+0.32(+3.01%)
Jan 02, 2004	10.53	10.79	10.50	10.60	27,164	+0.01(+0.08%)
Dec 31, 2003	10.64	10.77	10.51	10.60	42,603	-0.12(-1.13%)
Dec 30, 2003	10.35	10.72	10.35	10.72	121,280	+0.30(+2.89%)
Dec 29, 2003	10.14	10.48	10.07	10.41	32,761	+0.30(+2.98%)
Dec 26, 2003	9.906	10.16	9.906	10.11	17,255	-0.05(-0.51%)
Dec 24, 2003	9.915	10.29	9.915	10.16	86,164	-0.14(-1.34%)
Dec 23, 2003	10.08	10.33	9.769	10.30	139,929	+0.36(+3.64%)
Dec 22, 2003	9.691	10.16	9.691	9.941	77,907	-0.13(-1.28%)
Dec 19, 2003	9.993	10.10	9.536	10.07	35,431	+0.40(+4.19%)
Dec 18, 2003	9.570	9.906	9.545	9.665	175,868	-0.23(-2.35%)
Dec 17, 2003	9.799	9.906	9.545	9.898	15,934	-0.01(-0.09%)
Dec 16, 2003	9.536	9.993	9.536	9.906	24,433	+0.31(+3.23%)
Dec 15, 2003	10.25	10.51	9.596	9.596	20,571	-0.65(-6.39%)
Dec 12, 2003	10.31	10.31	10.02	10.25	26,576	+0.00(+0.00%)
Dec 11, 2003	9.760	10.29	9.880	10.25	18,027	+0.49(+5.03%)
Dec 10, 2003	10.38	10.38	9.760	9.760	11,680	-0.40(-3.98%)
Dec 09, 2003	10.29	10.47	10.16	10.16	23,996	-0.16(-1.50%)
Dec 08, 2003	10.44	10.44	10.29	10.32	41,353	+0.06(+0.59%)
Dec 05, 2003	10.40	10.76	10.15	10.26	20,544	-0.14(-1.33%)
Dec 04, 2003	10.60	10.64	9.889	10.40	36,441	-0.23(-2.19%)
Dec 03, 2003	11.13	11.31	10.63	10.63	54,052	-0.67(-5.95%)
Dec 02, 2003	12.04	12.04	11.30	11.30	31,810	-0.74(-6.15%)
Dec 01, 2003	11.21	12.13	11.21	12.04	45,981	+0.68(+5.99%)
Nov 28, 2003	11.58	11.70	11.36	11.36	3,195	-0.23(-2.00%)
Nov 26, 2003	11.60	11.63	11.16	11.59	9,584	+0.22(+1.96%)
Nov 25, 2003	10.73	11.63	10.73	11.37	24,317	+0.19(+1.69%)
Nov 24, 2003	10.39	11.20	10.38	11.18	29,674	+0.08(+0.70%)
Nov 21, 2003	10.97	11.10	10.97	11.10	22,752	+0.06(+0.55%)
Nov 20, 2003	10.79	11.19	10.35	11.04	22,180	+0.01(+0.08%)
Nov 19, 2003	10.30	11.10	10.30	11.03	8,498	+0.74(+7.20%)
Nov 18, 2003	10.58	10.58	10.29	10.29	15,568	+0.00(+0.00%)
Nov 17, 2003	10.87	10.87	10.25	10.29	31,028	-0.34(-3.24%)
Nov 14, 2003	10.78	11.12	10.51	10.64	37,267	-0.16(-1.52%)
Nov 13, 2003	10.72	11.01	10.41	10.80	48,312	+0.03(+0.32%)
Nov 12, 2003	10.81	10.97	10.72	10.77	64,953	+0.00(+0.00%)
Nov 11, 2003	10.97	10.97	10.68	10.77	33,223	-0.09(-0.79%)
Nov 10, 2003	10.78	11.00	10.77	10.85	34,611	-0.09(-0.79%)
Nov 07, 2003	10.98	11.12	10.85	10.94	33,380	-0.04(-0.39%)
Nov 06, 2003	10.97	10.98	10.81	10.98	22,505	+0.00(+0.00%)
Nov 05, 2003	10.88	10.98	10.79	10.98	12,921	+0.01(+0.08%)
Nov 04, 2003	11.01	11.02	10.79	10.97	12,839	+0.00(+0.00%)