Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.29	25.08	24.11	24.97	188,444	+0.65(+2.69%)
Jul 28, 2005	24.00	24.34	23.90	24.32	87,997	+0.28(+1.15%)
Jul 27, 2005	24.00	24.12	23.82	24.04	158,720	+0.04(+0.18%)
Jul 26, 2005	23.21	24.34	23.21	24.00	312,473	+0.83(+3.57%)
Jul 25, 2005	23.16	23.85	22.98	23.17	88,419	+0.01(+0.04%)
Jul 22, 2005	23.26	23.39	22.35	23.16	185,345	-0.28(-1.18%)
Jul 21, 2005	21.54	24.08	21.49	23.44	766,039	+1.78(+8.23%)
Jul 20, 2005	19.41	21.78	19.41	21.66	924,067	+2.35(+12.18%)
Jul 19, 2005	18.75	20.10	18.74	19.30	301,416	+0.55(+2.94%)
Jul 18, 2005	18.74	18.89	18.56	18.75	37,363	+0.01(+0.05%)
Jul 15, 2005	18.61	18.82	18.19	18.74	89,451	+0.00(+0.00%)
Jul 14, 2005	19.43	19.46	18.60	18.74	105,711	-0.53(-2.73%)
Jul 13, 2005	19.18	19.30	19.02	19.27	96,885	+0.09(+0.45%)
Jul 12, 2005	19.18	19.63	19.03	19.18	98,368	-0.03(-0.13%)
Jul 11, 2005	19.01	19.30	19.01	19.21	131,543	+0.00(+0.00%)
Jul 08, 2005	18.95	19.40	18.75	19.21	111,174	+0.28(+1.46%)
Jul 07, 2005	18.79	18.95	18.59	18.93	54,177	-0.41(-2.14%)
Jul 06, 2005	19.72	19.74	19.23	19.35	65,567	-0.39(-1.96%)
Jul 05, 2005	19.56	19.85	19.26	19.74	95,655	+0.22(+1.15%)
Jul 01, 2005	20.02	20.02	19.22	19.51	77,661	-0.47(-2.33%)
Jun 30, 2005	20.18	20.45	19.73	19.98	131,573	-0.14(-0.69%)
Jun 29, 2005	20.06	20.37	19.77	20.11	157,766	+0.06(+0.30%)
Jun 28, 2005	19.41	20.12	19.37	20.05	113,064	+0.59(+3.05%)
Jun 27, 2005	19.56	19.84	18.99	19.46	97,641	-0.13(-0.66%)
Jun 24, 2005	20.47	20.53	19.59	19.59	329,805	-0.87(-4.25%)
Jun 23, 2005	20.50	20.65	20.46	20.46	125,297	-0.05(-0.25%)
Jun 22, 2005	20.50	20.66	20.46	20.51	101,266	+0.04(+0.21%)
Jun 21, 2005	20.37	20.61	20.37	20.47	101,328	-0.01(-0.04%)
Jun 20, 2005	20.42	20.67	20.27	20.48	96,745	+0.11(+0.55%)
Jun 17, 2005	20.87	20.87	20.27	20.36	126,183	-0.36(-1.75%)
Jun 16, 2005	20.42	20.74	20.23	20.73	289,784	+0.48(+2.38%)
Jun 15, 2005	20.43	20.60	19.87	20.24	124,419	-0.15(-0.72%)
Jun 14, 2005	21.01	21.92	20.36	20.39	184,258	-0.32(-1.54%)
Jun 13, 2005	20.17	20.71	20.16	20.71	84,165	+0.42(+2.08%)
Jun 10, 2005	20.30	20.48	20.20	20.29	75,540	+0.22(+1.07%)
Jun 09, 2005	19.84	20.43	19.84	20.07	74,279	+0.22(+1.08%)
Jun 08, 2005	20.12	20.28	19.86	19.86	64,260	-0.30(-1.50%)
Jun 07, 2005	19.67	20.37	19.63	20.16	175,843	+0.54(+2.77%)
Jun 06, 2005	19.35	19.70	19.18	19.61	79,565	+0.24(+1.24%)
Jun 03, 2005	19.73	19.77	19.05	19.37	88,683	-0.33(-1.66%)
Jun 02, 2005	19.09	19.72	19.06	19.70	132,343	+0.53(+2.79%)
Jun 01, 2005	18.88	19.17	18.31	19.17	136,984	+0.28(+1.46%)
May 31, 2005	17.94	19.11	17.94	18.89	140,827	+1.03(+5.79%)
May 27, 2005	17.55	17.98	17.45	17.86	65,068	+0.39(+2.22%)
May 26, 2005	17.14	17.48	16.72	17.47	151,080	+0.37(+2.17%)
May 25, 2005	17.23	17.48	17.01	17.10	94,958	-0.27(-1.54%)
May 24, 2005	18.12	18.12	17.21	17.37	160,199	-0.47(-2.66%)
May 23, 2005	18.18	18.33	17.84	17.84	87,919	-0.40(-2.17%)
May 20, 2005	17.90	18.31	17.49	18.24	71,914	+0.34(+1.88%)
May 19, 2005	18.66	18.67	17.79	17.90	117,863	-0.75(-4.02%)
May 18, 2005	18.17	18.67	17.88	18.65	115,506	+0.53(+2.90%)
May 17, 2005	18.78	18.84	17.55	18.12	191,274	-0.78(-4.15%)
May 16, 2005	18.52	19.05	18.39	18.91	46,671	+0.41(+2.24%)
May 13, 2005	19.13	19.25	18.25	18.49	62,264	-0.47(-2.50%)
May 12, 2005	19.36	19.52	18.76	18.97	123,686	-0.47(-2.39%)
May 11, 2005	19.44	19.67	19.04	19.43	151,432	+0.12(+0.62%)
May 10, 2005	18.97	19.43	18.88	19.31	75,224	+0.07(+0.36%)
May 09, 2005	19.03	19.24	18.86	19.24	63,863	+0.16(+0.81%)
May 06, 2005	19.32	19.32	18.72	19.09	56,404	-0.07(-0.36%)
May 05, 2005	19.68	19.68	18.75	19.16	154,046	-0.49(-2.50%)
May 04, 2005	19.77	19.77	19.29	19.65	89,856	+0.05(+0.26%)
May 03, 2005	19.86	19.86	19.47	19.60	97,797	-0.21(-1.04%)