Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	24.99	27.04	24.81	26.65	344,705	+1.85(+7.44%)
Aug 30, 2005	25.18	25.32	24.50	24.81	212,875	+0.09(+0.35%)
Aug 29, 2005	24.89	24.89	24.48	24.72	296,826	+0.74(+3.08%)
Aug 26, 2005	24.19	24.44	23.70	23.98	86,951	-0.20(-0.82%)
Aug 25, 2005	24.46	24.61	23.95	24.18	143,872	-0.20(-0.81%)
Aug 24, 2005	24.65	25.08	24.14	24.38	124,326	-0.34(-1.39%)
Aug 23, 2005	24.65	25.73	24.29	24.72	290,358	+0.06(+0.24%)
Aug 22, 2005	24.46	25.02	24.10	24.66	239,054	+0.21(+0.84%)
Aug 19, 2005	23.96	24.45	23.54	24.45	120,139	+0.41(+1.71%)
Aug 18, 2005	23.88	24.42	23.27	24.04	91,754	+0.15(+0.61%)
Aug 17, 2005	23.98	24.25	23.63	23.90	81,835	-0.15(-0.61%)
Aug 16, 2005	24.26	24.26	23.78	24.04	129,191	-0.12(-0.50%)
Aug 15, 2005	24.23	24.50	23.66	24.16	101,173	-0.13(-0.53%)
Aug 12, 2005	24.42	24.71	23.92	24.29	135,064	-0.09(-0.35%)
Aug 11, 2005	24.43	24.53	23.94	24.38	123,992	-0.07(-0.28%)
Aug 10, 2005	24.40	25.31	23.91	24.44	451,753	+0.15(+0.64%)
Aug 09, 2005	24.04	24.38	23.41	24.29	241,282	+0.22(+0.93%)
Aug 08, 2005	23.29	24.21	22.83	24.07	130,928	+0.86(+3.70%)
Aug 05, 2005	24.03	24.03	22.77	23.21	65,952	-0.82(-3.43%)
Aug 04, 2005	24.50	24.50	22.62	24.03	165,685	-0.41(-1.69%)
Aug 03, 2005	24.89	24.89	24.34	24.44	87,701	-0.45(-1.79%)
Aug 02, 2005	24.94	25.02	24.72	24.89	108,183	+0.00(+0.00%)
Aug 01, 2005	24.81	25.32	24.70	24.89	253,606	+0.01(+0.03%)
Jul 29, 2005	24.20	24.99	24.02	24.88	189,128	+0.65(+2.69%)
Jul 28, 2005	23.91	24.25	23.82	24.23	88,316	+0.27(+1.15%)
Jul 27, 2005	23.91	24.03	23.73	23.96	159,296	+0.04(+0.18%)
Jul 26, 2005	23.12	24.25	23.12	23.91	313,608	+0.82(+3.57%)
Jul 25, 2005	23.08	23.77	22.90	23.09	88,740	+0.01(+0.04%)
Jul 22, 2005	23.17	23.30	22.26	23.08	186,018	-0.27(-1.18%)
Jul 21, 2005	21.46	23.99	21.41	23.35	768,820	+1.78(+8.23%)
Jul 20, 2005	19.34	21.70	19.34	21.58	927,423	+2.34(+12.18%)
Jul 19, 2005	18.69	20.02	18.68	19.23	302,510	+0.55(+2.94%)
Jul 18, 2005	18.68	18.82	18.49	18.69	37,499	+0.01(+0.05%)
Jul 15, 2005	18.54	18.75	18.13	18.68	89,776	+0.00(+0.00%)
Jul 14, 2005	19.36	19.39	18.53	18.68	106,095	-0.52(-2.73%)
Jul 13, 2005	19.11	19.23	18.95	19.20	97,237	+0.09(+0.45%)
Jul 12, 2005	19.11	19.56	18.96	19.11	98,725	-0.03(-0.13%)
Jul 11, 2005	18.94	19.23	18.94	19.14	132,021	+0.00(+0.00%)
Jul 08, 2005	18.88	19.33	18.69	19.14	111,578	+0.27(+1.46%)
Jul 07, 2005	18.72	18.88	18.52	18.87	54,374	-0.41(-2.14%)
Jul 06, 2005	19.65	19.66	19.16	19.28	65,806	-0.39(-1.96%)
Jul 05, 2005	19.49	19.78	19.19	19.66	96,002	+0.22(+1.15%)
Jul 01, 2005	19.95	19.95	19.15	19.44	77,943	-0.46(-2.33%)
Jun 30, 2005	20.11	20.38	19.66	19.90	132,051	-0.14(-0.69%)
Jun 29, 2005	19.99	20.30	19.70	20.04	158,338	+0.06(+0.30%)
Jun 28, 2005	19.34	20.05	19.30	19.98	113,475	+0.59(+3.05%)
Jun 27, 2005	19.49	19.77	18.93	19.39	97,996	-0.13(-0.66%)
Jun 24, 2005	20.39	20.45	19.52	19.52	331,002	-0.87(-4.25%)
Jun 23, 2005	20.43	20.57	20.38	20.38	125,752	-0.05(-0.25%)
Jun 22, 2005	20.43	20.58	20.38	20.44	101,634	+0.04(+0.21%)
Jun 21, 2005	20.30	20.53	20.30	20.39	101,696	-0.01(-0.04%)
Jun 20, 2005	20.34	20.60	20.20	20.40	97,096	+0.11(+0.55%)
Jun 17, 2005	20.80	20.80	20.20	20.29	126,641	-0.36(-1.75%)
Jun 16, 2005	20.34	20.67	20.15	20.65	290,836	+0.48(+2.38%)
Jun 15, 2005	20.36	20.52	19.80	20.17	124,870	-0.15(-0.72%)
Jun 14, 2005	20.93	21.84	20.28	20.32	184,927	-0.32(-1.54%)
Jun 13, 2005	20.10	20.63	20.08	20.63	84,470	+0.42(+2.08%)
Jun 10, 2005	20.23	20.41	20.13	20.21	75,815	+0.21(+1.07%)
Jun 09, 2005	19.77	20.36	19.77	20.00	74,548	+0.21(+1.08%)
Jun 08, 2005	20.05	20.20	19.78	19.78	64,494	-0.30(-1.50%)
Jun 07, 2005	19.60	20.30	19.56	20.08	176,481	+0.54(+2.77%)
Jun 06, 2005	19.28	19.63	19.11	19.54	79,854	+0.24(+1.24%)
Jun 03, 2005	19.66	19.70	18.98	19.30	89,005	-0.33(-1.66%)
Jun 02, 2005	19.02	19.65	18.99	19.63	132,823	+0.53(+2.79%)