Astec Industries Inc NASDAQ:ASTE Historical Prices

Below are the 8000 trading days of historical prices for ASTE.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ASTE	Fri, Mar 1, 2024	40.60	41.12	39.98	40.70
7999	NASDAQ	ASTE	Thu, Feb 29, 2024	39.80	40.78	38.95	40.60
7998	NASDAQ	ASTE	Wed, Feb 28, 2024	39.96	41.39	37.65	38.68
7997	NASDAQ	ASTE	Tue, Feb 27, 2024	35.55	36.48	35.40	36.33
7996	NASDAQ	ASTE	Mon, Feb 26, 2024	34.98	35.74	34.98	35.38
7995	NASDAQ	ASTE	Fri, Feb 23, 2024	34.88	35.50	34.55	35.22
7994	NASDAQ	ASTE	Thu, Feb 22, 2024	35.18	35.32	34.58	34.94
7993	NASDAQ	ASTE	Wed, Feb 21, 2024	34.76	35.47	34.76	35.28
7992	NASDAQ	ASTE	Tue, Feb 20, 2024	35.09	35.17	34.59	34.88
7991	NASDAQ	ASTE	Fri, Feb 16, 2024	35.59	35.94	34.95	35.69
7990	NASDAQ	ASTE	Thu, Feb 15, 2024	35.00	35.89	34.67	35.88
7989	NASDAQ	ASTE	Wed, Feb 14, 2024	34.23	35.07	33.99	34.82
7988	NASDAQ	ASTE	Tue, Feb 13, 2024	35.01	35.40	33.50	33.89
7987	NASDAQ	ASTE	Mon, Feb 12, 2024	35.36	36.34	35.36	36.31
7986	NASDAQ	ASTE	Fri, Feb 9, 2024	35.42	35.42	34.67	35.16
7985	NASDAQ	ASTE	Thu, Feb 8, 2024	34.75	35.53	34.28	35.41
7984	NASDAQ	ASTE	Wed, Feb 7, 2024	35.42	35.88	34.80	34.84
7983	NASDAQ	ASTE	Tue, Feb 6, 2024	34.97	36.02	34.85	35.40
7982	NASDAQ	ASTE	Mon, Feb 5, 2024	35.87	35.87	34.96	35.10
7981	NASDAQ	ASTE	Fri, Feb 2, 2024	35.39	36.50	35.16	36.05
7980	NASDAQ	ASTE	Thu, Feb 1, 2024	35.79	36.22	34.81	35.88
7979	NASDAQ	ASTE	Wed, Jan 31, 2024	36.02	37.26	35.52	35.60
7978	NASDAQ	ASTE	Tue, Jan 30, 2024	36.04	36.65	35.87	35.88
7977	NASDAQ	ASTE	Mon, Jan 29, 2024	35.77	36.44	35.26	36.29
7976	NASDAQ	ASTE	Fri, Jan 26, 2024	36.58	37.36	35.88	35.88
7975	NASDAQ	ASTE	Thu, Jan 25, 2024	35.72	36.78	35.72	36.24
7974	NASDAQ	ASTE	Wed, Jan 24, 2024	35.55	35.55	34.74	35.12
7973	NASDAQ	ASTE	Tue, Jan 23, 2024	35.45	35.88	34.93	34.95
7972	NASDAQ	ASTE	Mon, Jan 22, 2024	34.00	35.24	34.00	35.15
7971	NASDAQ	ASTE	Fri, Jan 19, 2024	34.08	34.08	33.20	33.83
7970	NASDAQ	ASTE	Thu, Jan 18, 2024	33.35	33.90	33.13	33.81
7969	NASDAQ	ASTE	Wed, Jan 17, 2024	33.34	33.35	32.70	32.99
7968	NASDAQ	ASTE	Tue, Jan 16, 2024	33.79	34.22	33.71	33.75
7967	NASDAQ	ASTE	Fri, Jan 12, 2024	35.02	35.28	34.00	34.17
7966	NASDAQ	ASTE	Thu, Jan 11, 2024	34.07	34.61	33.73	34.56
7965	NASDAQ	ASTE	Wed, Jan 10, 2024	34.11	34.30	33.75	34.30
7964	NASDAQ	ASTE	Tue, Jan 9, 2024	34.70	34.70	34.07	34.21
7963	NASDAQ	ASTE	Mon, Jan 8, 2024	34.74	35.28	34.53	35.26
7962	NASDAQ	ASTE	Fri, Jan 5, 2024	34.80	35.55	34.73	34.90
7961	NASDAQ	ASTE	Thu, Jan 4, 2024	35.31	35.46	34.80	35.18
7960	NASDAQ	ASTE	Wed, Jan 3, 2024	35.57	35.78	34.89	35.11
7959	NASDAQ	ASTE	Tue, Jan 2, 2024	36.93	37.06	35.65	35.83
7958	NASDAQ	ASTE	Fri, Dec 29, 2023	37.30	37.46	36.81	37.20
7957	NASDAQ	ASTE	Thu, Dec 28, 2023	37.40	37.58	37.30	37.43
7956	NASDAQ	ASTE	Wed, Dec 27, 2023	37.91	38.14	37.27	37.38
7955	NASDAQ	ASTE	Tue, Dec 26, 2023	37.63	38.04	37.41	37.90
7954	NASDAQ	ASTE	Fri, Dec 22, 2023	37.87	38.32	37.36	37.49
7953	NASDAQ	ASTE	Thu, Dec 21, 2023	37.77	37.92	36.93	37.48
7952	NASDAQ	ASTE	Wed, Dec 20, 2023	38.17	38.67	37.26	37.28
7951	NASDAQ	ASTE	Tue, Dec 19, 2023	37.43	38.64	37.43	38.34
7950	NASDAQ	ASTE	Mon, Dec 18, 2023	37.35	37.59	36.73	36.94
7949	NASDAQ	ASTE	Fri, Dec 15, 2023	38.12	38.84	37.46	37.47
7948	NASDAQ	ASTE	Thu, Dec 14, 2023	35.47	37.77	35.47	37.50
7947	NASDAQ	ASTE	Wed, Dec 13, 2023	33.21	34.91	33.06	34.62
7946	NASDAQ	ASTE	Tue, Dec 12, 2023	32.40	33.50	32.05	33.20
7945	NASDAQ	ASTE	Mon, Dec 11, 2023	31.99	32.38	31.69	32.35
7944	NASDAQ	ASTE	Fri, Dec 8, 2023	31.75	32.37	31.71	31.74
7943	NASDAQ	ASTE	Thu, Dec 7, 2023	31.84	32.08	31.51	31.87
7942	NASDAQ	ASTE	Wed, Dec 6, 2023	31.56	32.37	30.83	31.74
7941	NASDAQ	ASTE	Tue, Dec 5, 2023	32.53	32.53	31.36	31.42
7940	NASDAQ	ASTE	Mon, Dec 4, 2023	31.78	32.53	31.67	32.47
7939	NASDAQ	ASTE	Fri, Dec 1, 2023	30.88	32.30	30.71	32.17
7938	NASDAQ	ASTE	Thu, Nov 30, 2023	31.40	31.59	30.76	31.09
7937	NASDAQ	ASTE	Wed, Nov 29, 2023	31.33	31.58	31.00	31.27
7936	NASDAQ	ASTE	Tue, Nov 28, 2023	31.77	31.80	31.00	31.04
7935	NASDAQ	ASTE	Mon, Nov 27, 2023	31.92	32.37	31.75	31.83
7934	NASDAQ	ASTE	Fri, Nov 24, 2023	31.99	32.32	31.99	32.08
7933	NASDAQ	ASTE	Wed, Nov 22, 2023	31.79	32.16	31.47	31.77
7932	NASDAQ	ASTE	Tue, Nov 21, 2023	31.87	32.09	31.34	31.79
7931	NASDAQ	ASTE	Mon, Nov 20, 2023	32.56	33.01	32.19	32.19
7930	NASDAQ	ASTE	Fri, Nov 17, 2023	32.05	32.47	31.63	32.36
7929	NASDAQ	ASTE	Thu, Nov 16, 2023	32.26	32.79	31.38	31.67
7928	NASDAQ	ASTE	Wed, Nov 15, 2023	32.49	33.27	32.00	32.31
7927	NASDAQ	ASTE	Tue, Nov 14, 2023	31.67	32.77	31.58	32.28
7926	NASDAQ	ASTE	Mon, Nov 13, 2023	31.17	31.85	30.97	31.09
7925	NASDAQ	ASTE	Fri, Nov 10, 2023	29.95	31.27	29.46	31.22
7924	NASDAQ	ASTE	Thu, Nov 9, 2023	30.93	30.93	29.80	29.91
7923	NASDAQ	ASTE	Wed, Nov 8, 2023	31.63	31.88	30.45	30.52
7922	NASDAQ	ASTE	Tue, Nov 7, 2023	31.45	32.17	31.27	31.80
7921	NASDAQ	ASTE	Mon, Nov 6, 2023	31.15	32.34	31.13	31.50
7920	NASDAQ	ASTE	Fri, Nov 3, 2023	30.96	31.97	30.60	31.15
7919	NASDAQ	ASTE	Thu, Nov 2, 2023	30.92	31.61	28.97	29.81
7918	NASDAQ	ASTE	Wed, Nov 1, 2023	32.41	32.85	30.18	31.15
7917	NASDAQ	ASTE	Tue, Oct 31, 2023	39.98	40.46	39.63	40.04
7916	NASDAQ	ASTE	Mon, Oct 30, 2023	39.64	40.77	39.18	40.20
7915	NASDAQ	ASTE	Fri, Oct 27, 2023	40.61	40.61	38.79	39.08
7914	NASDAQ	ASTE	Thu, Oct 26, 2023	40.96	41.27	40.59	40.62
7913	NASDAQ	ASTE	Wed, Oct 25, 2023	41.40	42.00	40.67	40.72
7912	NASDAQ	ASTE	Tue, Oct 24, 2023	41.95	43.11	41.09	41.34
7911	NASDAQ	ASTE	Mon, Oct 23, 2023	41.99	42.43	41.06	41.24
7910	NASDAQ	ASTE	Fri, Oct 20, 2023	42.88	42.88	42.10	42.20
7909	NASDAQ	ASTE	Thu, Oct 19, 2023	43.39	44.76	42.53	42.74
7908	NASDAQ	ASTE	Wed, Oct 18, 2023	44.96	44.96	43.33	43.33
7907	NASDAQ	ASTE	Tue, Oct 17, 2023	44.66	46.03	44.66	45.51
7906	NASDAQ	ASTE	Mon, Oct 16, 2023	44.73	45.37	44.13	44.96
7905	NASDAQ	ASTE	Fri, Oct 13, 2023	45.67	45.68	43.90	43.96
7904	NASDAQ	ASTE	Thu, Oct 12, 2023	46.65	46.68	45.31	45.76
7903	NASDAQ	ASTE	Wed, Oct 11, 2023	46.33	46.53	45.93	46.38
7902	NASDAQ	ASTE	Tue, Oct 10, 2023	46.15	46.83	46.09	46.18
7901	NASDAQ	ASTE	Mon, Oct 9, 2023	44.97	45.87	44.45	45.87
7900	NASDAQ	ASTE	Fri, Oct 6, 2023	44.45	45.72	44.37	45.11
7899	NASDAQ	ASTE	Thu, Oct 5, 2023	45.12	46.12	44.48	44.72
7898	NASDAQ	ASTE	Wed, Oct 4, 2023	45.71	46.14	45.07	45.25
7897	NASDAQ	ASTE	Tue, Oct 3, 2023	46.15	46.71	45.53	45.76
7896	NASDAQ	ASTE	Mon, Oct 2, 2023	47.03	47.28	46.28	46.58
7895	NASDAQ	ASTE	Fri, Sep 29, 2023	48.22	48.22	46.99	47.11
7894	NASDAQ	ASTE	Thu, Sep 28, 2023	47.55	48.47	47.55	48.03
7893	NASDAQ	ASTE	Wed, Sep 27, 2023	46.93	48.34	46.82	47.44
7892	NASDAQ	ASTE	Tue, Sep 26, 2023	46.59	47.17	46.25	46.51
7891	NASDAQ	ASTE	Mon, Sep 25, 2023	47.23	48.10	46.80	47.12
7890	NASDAQ	ASTE	Fri, Sep 22, 2023	47.57	49.02	47.07	47.34
7889	NASDAQ	ASTE	Thu, Sep 21, 2023	48.23	48.23	47.41	47.59
7888	NASDAQ	ASTE	Wed, Sep 20, 2023	49.46	50.37	48.48	48.50
7887	NASDAQ	ASTE	Tue, Sep 19, 2023	48.84	49.62	48.84	49.03
7886	NASDAQ	ASTE	Mon, Sep 18, 2023	48.44	49.44	48.44	48.75
7885	NASDAQ	ASTE	Fri, Sep 15, 2023	48.81	49.24	47.57	48.18
7884	NASDAQ	ASTE	Thu, Sep 14, 2023	49.00	50.25	48.79	48.81
7883	NASDAQ	ASTE	Wed, Sep 13, 2023	49.18	49.18	47.73	48.23
7882	NASDAQ	ASTE	Tue, Sep 12, 2023	49.72	50.59	48.94	49.02
7881	NASDAQ	ASTE	Mon, Sep 11, 2023	50.91	50.91	50.91	50.91
7880	NASDAQ	ASTE	Fri, Sep 8, 2023	49.73	50.37	48.80	48.88
7879	NASDAQ	ASTE	Thu, Sep 7, 2023	50.40	50.99	48.54	49.63
7878	NASDAQ	ASTE	Wed, Sep 6, 2023	49.84	51.90	49.84	50.51
7877	NASDAQ	ASTE	Tue, Sep 5, 2023	54.22	55.08	49.46	49.55
7876	NASDAQ	ASTE	Fri, Sep 1, 2023	55.33	56.33	54.56	54.62
7875	NASDAQ	ASTE	Thu, Aug 31, 2023	54.43	55.03	54.12	54.82
7874	NASDAQ	ASTE	Wed, Aug 30, 2023	52.44	54.72	52.44	54.41
7873	NASDAQ	ASTE	Tue, Aug 29, 2023	52.53	52.98	52.30	52.53
7872	NASDAQ	ASTE	Mon, Aug 28, 2023	52.08	53.07	52.02	52.64
7871	NASDAQ	ASTE	Fri, Aug 25, 2023	52.32	52.54	51.28	52.01
7870	NASDAQ	ASTE	Thu, Aug 24, 2023	52.48	52.94	52.00	52.12
7869	NASDAQ	ASTE	Wed, Aug 23, 2023	52.08	53.17	51.99	52.78
7868	NASDAQ	ASTE	Tue, Aug 22, 2023	51.99	52.14	51.34	51.94
7867	NASDAQ	ASTE	Mon, Aug 21, 2023	52.13	52.13	50.84	51.76
7866	NASDAQ	ASTE	Fri, Aug 18, 2023	51.74	52.77	51.74	52.27
7865	NASDAQ	ASTE	Thu, Aug 17, 2023	52.45	52.77	52.10	52.35
7864	NASDAQ	ASTE	Wed, Aug 16, 2023	52.32	52.93	51.89	52.24
7863	NASDAQ	ASTE	Tue, Aug 15, 2023	52.03	52.39	51.55	52.25
7862	NASDAQ	ASTE	Mon, Aug 14, 2023	52.32	52.85	51.48	52.37
7861	NASDAQ	ASTE	Fri, Aug 11, 2023	52.36	52.86	52.22	52.80
7860	NASDAQ	ASTE	Thu, Aug 10, 2023	53.00	53.62	52.08	52.41
7859	NASDAQ	ASTE	Wed, Aug 9, 2023	53.44	53.52	52.52	53.07
7858	NASDAQ	ASTE	Tue, Aug 8, 2023	52.71	53.85	52.26	53.46
7857	NASDAQ	ASTE	Mon, Aug 7, 2023	52.50	53.68	52.29	53.55
7856	NASDAQ	ASTE	Fri, Aug 4, 2023	52.78	52.91	51.56	52.25
7855	NASDAQ	ASTE	Thu, Aug 3, 2023	53.36	53.97	51.28	52.53
7854	NASDAQ	ASTE	Wed, Aug 2, 2023	51.90	53.39	50.87	53.35
7853	NASDAQ	ASTE	Tue, Aug 1, 2023	49.20	51.28	49.20	51.24
7852	NASDAQ	ASTE	Mon, Jul 31, 2023	48.37	49.46	48.37	49.40
7851	NASDAQ	ASTE	Fri, Jul 28, 2023	48.02	48.55	47.80	48.26
7850	NASDAQ	ASTE	Thu, Jul 27, 2023	47.63	47.93	46.98	47.62
7849	NASDAQ	ASTE	Wed, Jul 26, 2023	47.74	48.08	47.00	47.40
7848	NASDAQ	ASTE	Tue, Jul 25, 2023	47.52	48.05	47.17	47.88
7847	NASDAQ	ASTE	Mon, Jul 24, 2023	47.16	47.89	46.68	47.71
7846	NASDAQ	ASTE	Fri, Jul 21, 2023	48.01	48.11	46.67	47.20
7845	NASDAQ	ASTE	Thu, Jul 20, 2023	47.65	47.80	46.92	47.65
7844	NASDAQ	ASTE	Wed, Jul 19, 2023	47.23	47.63	46.17	47.33
7843	NASDAQ	ASTE	Tue, Jul 18, 2023	46.83	47.98	46.83	47.39
7842	NASDAQ	ASTE	Mon, Jul 17, 2023	46.36	47.22	46.25	46.99
7841	NASDAQ	ASTE	Fri, Jul 14, 2023	45.85	46.70	44.83	46.70
7840	NASDAQ	ASTE	Thu, Jul 13, 2023	45.58	46.08	45.36	46.06
7839	NASDAQ	ASTE	Wed, Jul 12, 2023	45.56	45.88	45.08	45.22
7838	NASDAQ	ASTE	Tue, Jul 11, 2023	43.71	44.48	43.59	44.45
7837	NASDAQ	ASTE	Mon, Jul 10, 2023	43.00	44.10	43.00	43.55
7836	NASDAQ	ASTE	Fri, Jul 7, 2023	42.97	44.07	42.97	43.11
7835	NASDAQ	ASTE	Thu, Jul 6, 2023	43.16	43.23	42.38	42.77
7834	NASDAQ	ASTE	Wed, Jul 5, 2023	45.14	45.14	43.68	43.79
7833	NASDAQ	ASTE	Mon, Jul 3, 2023	45.12	45.54	44.94	45.48
7832	NASDAQ	ASTE	Fri, Jun 30, 2023	45.61	46.75	45.37	45.44
7831	NASDAQ	ASTE	Thu, Jun 29, 2023	43.68	45.09	43.68	45.01
7830	NASDAQ	ASTE	Wed, Jun 28, 2023	43.94	44.03	43.57	43.71
7829	NASDAQ	ASTE	Tue, Jun 27, 2023	43.47	44.33	43.05	43.88
7828	NASDAQ	ASTE	Mon, Jun 26, 2023	42.86	43.91	42.86	43.19
7827	NASDAQ	ASTE	Fri, Jun 23, 2023	43.30	43.74	42.56	42.96
7826	NASDAQ	ASTE	Thu, Jun 22, 2023	44.31	44.43	43.60	44.11
7825	NASDAQ	ASTE	Wed, Jun 21, 2023	43.73	44.48	43.50	44.28
7824	NASDAQ	ASTE	Tue, Jun 20, 2023	43.94	44.92	43.54	43.91
7823	NASDAQ	ASTE	Fri, Jun 16, 2023	45.03	45.03	43.64	43.96
7822	NASDAQ	ASTE	Thu, Jun 15, 2023	45.10	45.26	43.99	44.57
7821	NASDAQ	ASTE	Wed, Jun 14, 2023	45.69	46.21	45.20	45.41
7820	NASDAQ	ASTE	Tue, Jun 13, 2023	44.96	46.07	44.96	45.70
7819	NASDAQ	ASTE	Mon, Jun 12, 2023	43.60	44.84	43.12	44.72
7818	NASDAQ	ASTE	Fri, Jun 9, 2023	43.40	43.52	42.20	43.45
7817	NASDAQ	ASTE	Thu, Jun 8, 2023	43.81	43.81	42.06	43.54
7816	NASDAQ	ASTE	Wed, Jun 7, 2023	42.95	44.33	42.95	44.17
7815	NASDAQ	ASTE	Tue, Jun 6, 2023	40.31	42.88	40.31	42.62
7814	NASDAQ	ASTE	Mon, Jun 5, 2023	41.33	41.33	39.57	40.54
7813	NASDAQ	ASTE	Fri, Jun 2, 2023	39.15	41.84	37.96	41.78
7812	NASDAQ	ASTE	Thu, Jun 1, 2023	36.80	38.50	36.69	38.36
7811	NASDAQ	ASTE	Wed, May 31, 2023	37.61	37.89	36.61	36.86
7810	NASDAQ	ASTE	Tue, May 30, 2023	38.62	38.75	37.71	37.75
7809	NASDAQ	ASTE	Fri, May 26, 2023	37.90	38.60	37.84	38.37
7808	NASDAQ	ASTE	Thu, May 25, 2023	37.85	38.45	37.23	37.92
7807	NASDAQ	ASTE	Wed, May 24, 2023	39.06	39.06	37.92	38.05
7806	NASDAQ	ASTE	Tue, May 23, 2023	38.80	39.56	38.80	39.24
7805	NASDAQ	ASTE	Mon, May 22, 2023	39.47	39.47	38.65	39.04
7804	NASDAQ	ASTE	Fri, May 19, 2023	40.06	40.42	38.91	39.29
7803	NASDAQ	ASTE	Thu, May 18, 2023	38.96	39.56	38.75	39.44
7802	NASDAQ	ASTE	Wed, May 17, 2023	38.18	39.55	38.14	39.11
7801	NASDAQ	ASTE	Tue, May 16, 2023	38.41	38.63	37.71	37.77
7800	NASDAQ	ASTE	Mon, May 15, 2023	38.90	39.21	38.56	38.67
7799	NASDAQ	ASTE	Fri, May 12, 2023	39.29	39.75	38.58	38.76
7798	NASDAQ	ASTE	Thu, May 11, 2023	39.35	39.57	38.88	39.16
7797	NASDAQ	ASTE	Wed, May 10, 2023	41.42	41.42	39.69	40.04
7796	NASDAQ	ASTE	Tue, May 9, 2023	41.12	41.27	40.50	40.65
7795	NASDAQ	ASTE	Mon, May 8, 2023	42.61	42.64	41.27	41.42
7794	NASDAQ	ASTE	Fri, May 5, 2023	41.20	42.54	41.18	42.12
7793	NASDAQ	ASTE	Thu, May 4, 2023	43.15	43.15	40.09	40.44
7792	NASDAQ	ASTE	Wed, May 3, 2023	43.94	45.70	43.37	43.70
7791	NASDAQ	ASTE	Tue, May 2, 2023	41.59	41.91	40.31	41.59
7790	NASDAQ	ASTE	Mon, May 1, 2023	41.02	42.05	41.02	41.52
7789	NASDAQ	ASTE	Fri, Apr 28, 2023	40.41	41.80	40.41	41.28
7788	NASDAQ	ASTE	Thu, Apr 27, 2023	40.33	41.02	39.43	40.62
7787	NASDAQ	ASTE	Wed, Apr 26, 2023	40.17	40.51	39.90	40.11
7786	NASDAQ	ASTE	Tue, Apr 25, 2023	40.72	41.26	40.46	40.49
7785	NASDAQ	ASTE	Mon, Apr 24, 2023	40.99	41.57	40.99	41.32
7784	NASDAQ	ASTE	Fri, Apr 21, 2023	41.11	41.11	40.02	40.95
7783	NASDAQ	ASTE	Thu, Apr 20, 2023	40.68	41.23	40.19	41.18
7782	NASDAQ	ASTE	Wed, Apr 19, 2023	41.51	41.51	40.64	41.10
7781	NASDAQ	ASTE	Tue, Apr 18, 2023	41.79	42.08	41.37	41.69
7780	NASDAQ	ASTE	Mon, Apr 17, 2023	40.97	41.65	40.96	41.50
7779	NASDAQ	ASTE	Fri, Apr 14, 2023	40.90	41.46	40.61	41.05
7778	NASDAQ	ASTE	Thu, Apr 13, 2023	40.84	41.18	40.13	40.97
7777	NASDAQ	ASTE	Wed, Apr 12, 2023	40.58	40.83	40.05	40.81
7776	NASDAQ	ASTE	Tue, Apr 11, 2023	39.75	40.60	38.77	40.07
7775	NASDAQ	ASTE	Mon, Apr 10, 2023	38.06	39.81	38.01	39.27
7774	NASDAQ	ASTE	Thu, Apr 6, 2023	38.73	39.00	38.09	38.43
7773	NASDAQ	ASTE	Wed, Apr 5, 2023	39.02	39.22	38.18	38.63
7772	NASDAQ	ASTE	Tue, Apr 4, 2023	41.53	42.32	38.79	39.33
7771	NASDAQ	ASTE	Mon, Apr 3, 2023	41.38	41.81	40.63	41.43
7770	NASDAQ	ASTE	Fri, Mar 31, 2023	40.78	41.53	40.63	41.25
7769	NASDAQ	ASTE	Thu, Mar 30, 2023	40.58	40.94	40.21	40.50
7768	NASDAQ	ASTE	Wed, Mar 29, 2023	40.39	40.39	39.73	40.29
7767	NASDAQ	ASTE	Tue, Mar 28, 2023	39.03	40.05	39.02	39.97
7766	NASDAQ	ASTE	Mon, Mar 27, 2023	38.99	39.37	38.07	39.21
7765	NASDAQ	ASTE	Fri, Mar 24, 2023	38.16	38.44	37.47	38.39
7764	NASDAQ	ASTE	Thu, Mar 23, 2023	39.36	40.02	38.54	38.72
7763	NASDAQ	ASTE	Wed, Mar 22, 2023	39.70	40.33	39.21	39.28
7762	NASDAQ	ASTE	Tue, Mar 21, 2023	39.83	40.23	38.90	39.64
7761	NASDAQ	ASTE	Mon, Mar 20, 2023	38.41	39.23	38.34	38.82
7760	NASDAQ	ASTE	Fri, Mar 17, 2023	39.24	39.59	37.65	37.85
7759	NASDAQ	ASTE	Thu, Mar 16, 2023	39.15	40.10	38.38	39.68
7758	NASDAQ	ASTE	Wed, Mar 15, 2023	40.08	40.49	38.85	39.66
7757	NASDAQ	ASTE	Tue, Mar 14, 2023	41.93	42.26	40.84	41.35
7756	NASDAQ	ASTE	Mon, Mar 13, 2023	41.64	41.64	40.31	40.59
7755	NASDAQ	ASTE	Fri, Mar 10, 2023	44.49	44.49	41.82	42.39
7754	NASDAQ	ASTE	Thu, Mar 9, 2023	45.80	45.98	44.48	44.54
7753	NASDAQ	ASTE	Wed, Mar 8, 2023	45.40	46.02	45.01	45.97
7752	NASDAQ	ASTE	Tue, Mar 7, 2023	46.99	47.03	45.06	45.18
7751	NASDAQ	ASTE	Mon, Mar 6, 2023	49.03	49.45	46.53	46.85
7750	NASDAQ	ASTE	Fri, Mar 3, 2023	49.10	49.43	48.30	49.27
7749	NASDAQ	ASTE	Thu, Mar 2, 2023	47.42	49.05	47.26	48.87
7748	NASDAQ	ASTE	Wed, Mar 1, 2023	44.33	47.63	44.33	47.13
7747	NASDAQ	ASTE	Tue, Feb 28, 2023	44.89	45.91	44.79	45.03
7746	NASDAQ	ASTE	Mon, Feb 27, 2023	45.01	45.36	44.60	44.98
7745	NASDAQ	ASTE	Fri, Feb 24, 2023	44.71	45.25	44.13	44.54
7744	NASDAQ	ASTE	Thu, Feb 23, 2023	44.70	45.46	44.48	45.36
7743	NASDAQ	ASTE	Wed, Feb 22, 2023	44.29	45.35	43.82	44.34
7742	NASDAQ	ASTE	Tue, Feb 21, 2023	45.45	45.55	44.03	44.04
7741	NASDAQ	ASTE	Fri, Feb 17, 2023	45.21	46.14	44.92	45.87
7740	NASDAQ	ASTE	Thu, Feb 16, 2023	44.71	45.40	44.52	44.92
7739	NASDAQ	ASTE	Wed, Feb 15, 2023	44.38	45.48	44.32	45.28
7738	NASDAQ	ASTE	Tue, Feb 14, 2023	44.43	44.99	43.89	44.68
7737	NASDAQ	ASTE	Mon, Feb 13, 2023	43.94	45.06	43.49	44.87
7736	NASDAQ	ASTE	Fri, Feb 10, 2023	43.23	43.97	42.46	43.74
7735	NASDAQ	ASTE	Thu, Feb 9, 2023	45.28	45.64	43.34	43.60
7734	NASDAQ	ASTE	Wed, Feb 8, 2023	45.10	45.25	44.44	44.93
7733	NASDAQ	ASTE	Tue, Feb 7, 2023	44.40	45.33	43.76	45.25
7732	NASDAQ	ASTE	Mon, Feb 6, 2023	45.16	45.64	44.08	44.67
7731	NASDAQ	ASTE	Fri, Feb 3, 2023	44.62	45.65	44.60	45.52
7730	NASDAQ	ASTE	Thu, Feb 2, 2023	44.50	45.33	44.15	45.33
7729	NASDAQ	ASTE	Wed, Feb 1, 2023	44.15	44.98	43.23	44.33
7728	NASDAQ	ASTE	Tue, Jan 31, 2023	43.30	44.86	42.78	44.14
7727	NASDAQ	ASTE	Mon, Jan 30, 2023	43.46	44.20	43.08	43.11
7726	NASDAQ	ASTE	Fri, Jan 27, 2023	42.34	43.77	42.34	43.67
7725	NASDAQ	ASTE	Thu, Jan 26, 2023	42.35	42.55	41.77	42.51
7724	NASDAQ	ASTE	Wed, Jan 25, 2023	40.33	42.11	40.06	42.09
7723	NASDAQ	ASTE	Tue, Jan 24, 2023	39.13	40.73	38.92	40.47
7722	NASDAQ	ASTE	Mon, Jan 23, 2023	38.67	39.54	38.36	39.29
7721	NASDAQ	ASTE	Fri, Jan 20, 2023	38.07	38.75	37.50	38.56
7720	NASDAQ	ASTE	Thu, Jan 19, 2023	38.19	38.23	37.29	37.62
7719	NASDAQ	ASTE	Wed, Jan 18, 2023	38.73	39.05	38.44	38.52
7718	NASDAQ	ASTE	Tue, Jan 17, 2023	38.84	39.00	38.29	38.58
7717	NASDAQ	ASTE	Fri, Jan 13, 2023	38.38	39.04	37.59	38.82
7716	NASDAQ	ASTE	Thu, Jan 12, 2023	39.20	39.52	38.41	38.85
7715	NASDAQ	ASTE	Wed, Jan 11, 2023	37.64	38.78	37.64	38.55
7714	NASDAQ	ASTE	Tue, Jan 10, 2023	37.50	38.18	36.92	37.23
7713	NASDAQ	ASTE	Mon, Jan 9, 2023	37.29	37.83	36.59	37.40
7712	NASDAQ	ASTE	Fri, Jan 6, 2023	40.80	41.44	35.73	36.73
7711	NASDAQ	ASTE	Thu, Jan 5, 2023	42.12	42.12	41.03	41.78
7710	NASDAQ	ASTE	Wed, Jan 4, 2023	41.56	42.22	41.37	42.07
7709	NASDAQ	ASTE	Tue, Jan 3, 2023	41.16	41.36	40.39	41.21
7708	NASDAQ	ASTE	Fri, Dec 30, 2022	40.76	40.80	40.35	40.66
7707	NASDAQ	ASTE	Thu, Dec 29, 2022	40.38	41.17	40.37	41.11
7706	NASDAQ	ASTE	Wed, Dec 28, 2022	41.62	42.08	39.97	39.98
7705	NASDAQ	ASTE	Tue, Dec 27, 2022	41.19	41.78	40.88	41.58
7704	NASDAQ	ASTE	Fri, Dec 23, 2022	40.50	41.24	40.28	41.03
7703	NASDAQ	ASTE	Thu, Dec 22, 2022	41.07	41.07	39.43	40.40
7702	NASDAQ	ASTE	Wed, Dec 21, 2022	41.98	42.60	41.48	41.49
7701	NASDAQ	ASTE	Tue, Dec 20, 2022	41.16	42.55	40.83	41.49
7700	NASDAQ	ASTE	Mon, Dec 19, 2022	40.60	41.29	40.28	40.90
7699	NASDAQ	ASTE	Fri, Dec 16, 2022	39.66	40.85	39.50	40.53
7698	NASDAQ	ASTE	Thu, Dec 15, 2022	42.88	43.38	40.09	40.28
7697	NASDAQ	ASTE	Wed, Dec 14, 2022	43.43	44.20	43.36	43.60
7696	NASDAQ	ASTE	Tue, Dec 13, 2022	43.35	44.05	42.40	43.23
7695	NASDAQ	ASTE	Mon, Dec 12, 2022	41.84	42.26	41.13	41.68
7694	NASDAQ	ASTE	Fri, Dec 9, 2022	42.74	43.05	41.66	41.66
7693	NASDAQ	ASTE	Thu, Dec 8, 2022	43.29	43.72	42.36	43.03
7692	NASDAQ	ASTE	Wed, Dec 7, 2022	43.05	43.39	42.77	42.95
7691	NASDAQ	ASTE	Tue, Dec 6, 2022	44.07	44.90	42.62	43.19
7690	NASDAQ	ASTE	Mon, Dec 5, 2022	43.74	44.32	43.29	44.16
7689	NASDAQ	ASTE	Fri, Dec 2, 2022	43.31	44.18	42.89	43.79
7688	NASDAQ	ASTE	Thu, Dec 1, 2022	44.62	44.62	42.80	43.82
7687	NASDAQ	ASTE	Wed, Nov 30, 2022	43.52	44.55	42.39	44.24
7686	NASDAQ	ASTE	Tue, Nov 29, 2022	43.16	44.45	42.78	43.51
7685	NASDAQ	ASTE	Mon, Nov 28, 2022	43.80	44.46	43.01	43.29
7684	NASDAQ	ASTE	Fri, Nov 25, 2022	42.56	44.81	42.56	44.29
7683	NASDAQ	ASTE	Wed, Nov 23, 2022	42.64	44.96	42.11	42.93
7682	NASDAQ	ASTE	Tue, Nov 22, 2022	42.77	43.48	42.19	42.59
7681	NASDAQ	ASTE	Mon, Nov 21, 2022	42.18	42.99	41.81	42.46
7680	NASDAQ	ASTE	Fri, Nov 18, 2022	43.60	44.25	41.62	42.32
7679	NASDAQ	ASTE	Thu, Nov 17, 2022	41.68	43.05	40.97	42.75
7678	NASDAQ	ASTE	Wed, Nov 16, 2022	43.51	43.64	41.98	42.34
7677	NASDAQ	ASTE	Tue, Nov 15, 2022	44.06	44.65	43.31	43.58
7676	NASDAQ	ASTE	Mon, Nov 14, 2022	44.32	44.37	42.96	43.46
7675	NASDAQ	ASTE	Fri, Nov 11, 2022	44.72	45.95	42.91	44.38
7674	NASDAQ	ASTE	Thu, Nov 10, 2022	43.34	44.40	42.92	44.31
7673	NASDAQ	ASTE	Wed, Nov 9, 2022	43.62	43.62	41.23	41.53
7672	NASDAQ	ASTE	Tue, Nov 8, 2022	44.05	44.81	43.06	44.18
7671	NASDAQ	ASTE	Mon, Nov 7, 2022	44.47	44.73	42.59	43.92
7670	NASDAQ	ASTE	Fri, Nov 4, 2022	42.94	44.35	42.53	44.07
7669	NASDAQ	ASTE	Thu, Nov 3, 2022	40.94	43.27	40.54	42.51
7668	NASDAQ	ASTE	Wed, Nov 2, 2022	40.40	42.74	39.68	40.78
7667	NASDAQ	ASTE	Tue, Nov 1, 2022	43.79	44.64	43.50	43.53
7666	NASDAQ	ASTE	Mon, Oct 31, 2022	42.84	43.88	42.54	43.65
7665	NASDAQ	ASTE	Fri, Oct 28, 2022	41.79	43.62	41.44	43.40
7664	NASDAQ	ASTE	Thu, Oct 27, 2022	40.76	42.82	40.07	41.75
7663	NASDAQ	ASTE	Wed, Oct 26, 2022	38.62	40.73	38.40	40.24
7662	NASDAQ	ASTE	Tue, Oct 25, 2022	37.21	38.69	37.17	38.57
7661	NASDAQ	ASTE	Mon, Oct 24, 2022	36.75	37.47	36.75	37.27
7660	NASDAQ	ASTE	Fri, Oct 21, 2022	35.04	36.91	34.48	36.69
7659	NASDAQ	ASTE	Thu, Oct 20, 2022	35.93	36.49	34.61	34.74
7658	NASDAQ	ASTE	Wed, Oct 19, 2022	35.43	36.76	34.88	36.13
7657	NASDAQ	ASTE	Tue, Oct 18, 2022	35.15	36.20	35.02	35.81
7656	NASDAQ	ASTE	Mon, Oct 17, 2022	34.12	34.91	34.03	34.22
7655	NASDAQ	ASTE	Fri, Oct 14, 2022	34.70	34.70	33.04	33.40
7654	NASDAQ	ASTE	Thu, Oct 13, 2022	32.95	35.10	32.81	34.59
7653	NASDAQ	ASTE	Wed, Oct 12, 2022	33.58	33.76	33.21	33.61
7652	NASDAQ	ASTE	Tue, Oct 11, 2022	33.04	33.89	32.52	33.65
7651	NASDAQ	ASTE	Mon, Oct 10, 2022	32.45	33.54	32.04	33.04
7650	NASDAQ	ASTE	Fri, Oct 7, 2022	33.32	33.32	31.63	32.16
7649	NASDAQ	ASTE	Thu, Oct 6, 2022	33.33	34.74	33.28	33.59
7648	NASDAQ	ASTE	Wed, Oct 5, 2022	33.20	33.88	32.88	33.56
7647	NASDAQ	ASTE	Tue, Oct 4, 2022	32.44	34.24	32.22	33.81
7646	NASDAQ	ASTE	Mon, Oct 3, 2022	31.99	32.38	31.32	31.64
7645	NASDAQ	ASTE	Fri, Sep 30, 2022	31.89	33.38	31.10	31.19
7644	NASDAQ	ASTE	Thu, Sep 29, 2022	32.07	32.74	31.04	31.85
7643	NASDAQ	ASTE	Wed, Sep 28, 2022	32.24	32.81	32.16	32.45
7642	NASDAQ	ASTE	Tue, Sep 27, 2022	32.96	33.03	31.91	32.08
7641	NASDAQ	ASTE	Mon, Sep 26, 2022	33.17	33.89	32.46	32.58
7640	NASDAQ	ASTE	Fri, Sep 23, 2022	33.64	33.71	32.55	33.17
7639	NASDAQ	ASTE	Thu, Sep 22, 2022	34.43	34.45	33.68	33.99
7638	NASDAQ	ASTE	Wed, Sep 21, 2022	35.60	36.09	34.72	34.79
7637	NASDAQ	ASTE	Tue, Sep 20, 2022	35.70	35.91	34.64	35.41
7636	NASDAQ	ASTE	Mon, Sep 19, 2022	35.32	36.53	35.32	36.22
7635	NASDAQ	ASTE	Fri, Sep 16, 2022	36.10	36.10	34.90	35.43
7634	NASDAQ	ASTE	Thu, Sep 15, 2022	36.66	37.25	36.30	36.63
7633	NASDAQ	ASTE	Wed, Sep 14, 2022	37.25	37.25	36.09	36.79
7632	NASDAQ	ASTE	Tue, Sep 13, 2022	38.59	38.77	37.22	37.48
7631	NASDAQ	ASTE	Mon, Sep 12, 2022	40.25	40.69	39.33	39.59
7630	NASDAQ	ASTE	Fri, Sep 9, 2022	38.63	39.93	38.39	39.78
7629	NASDAQ	ASTE	Thu, Sep 8, 2022	38.27	39.01	37.96	38.30
7628	NASDAQ	ASTE	Wed, Sep 7, 2022	37.09	38.83	37.09	38.58
7627	NASDAQ	ASTE	Tue, Sep 6, 2022	37.63	38.41	36.76	37.04
7626	NASDAQ	ASTE	Fri, Sep 2, 2022	38.68	39.04	37.33	37.64
7625	NASDAQ	ASTE	Thu, Sep 1, 2022	37.75	38.30	37.30	38.10
7624	NASDAQ	ASTE	Wed, Aug 31, 2022	38.54	38.85	37.58	38.18
7623	NASDAQ	ASTE	Tue, Aug 30, 2022	38.40	38.61	37.44	38.61
7622	NASDAQ	ASTE	Mon, Aug 29, 2022	38.99	39.13	38.34	38.34
7621	NASDAQ	ASTE	Fri, Aug 26, 2022	42.14	42.14	39.50	39.62
7620	NASDAQ	ASTE	Thu, Aug 25, 2022	40.87	41.82	40.66	41.79
7619	NASDAQ	ASTE	Wed, Aug 24, 2022	41.29	41.40	40.51	40.86
7618	NASDAQ	ASTE	Tue, Aug 23, 2022	41.03	41.42	40.53	41.17
7617	NASDAQ	ASTE	Mon, Aug 22, 2022	42.00	42.00	40.53	40.96
7616	NASDAQ	ASTE	Fri, Aug 19, 2022	42.96	43.08	42.27	42.74
7615	NASDAQ	ASTE	Thu, Aug 18, 2022	44.52	44.52	43.22	43.59
7614	NASDAQ	ASTE	Wed, Aug 17, 2022	44.95	45.29	44.38	44.51
7613	NASDAQ	ASTE	Tue, Aug 16, 2022	45.62	46.32	44.88	45.62
7612	NASDAQ	ASTE	Mon, Aug 15, 2022	44.55	45.84	44.29	45.56
7611	NASDAQ	ASTE	Fri, Aug 12, 2022	44.78	45.59	44.09	44.97
7610	NASDAQ	ASTE	Thu, Aug 11, 2022	44.01	44.99	44.00	44.43
7609	NASDAQ	ASTE	Wed, Aug 10, 2022	42.59	43.68	42.15	43.47
7608	NASDAQ	ASTE	Tue, Aug 9, 2022	41.65	41.91	41.03	41.71
7607	NASDAQ	ASTE	Mon, Aug 8, 2022	42.51	43.23	41.53	41.90
7606	NASDAQ	ASTE	Fri, Aug 5, 2022	42.37	42.90	42.16	42.32
7605	NASDAQ	ASTE	Thu, Aug 4, 2022	41.44	43.06	41.06	42.42
7604	NASDAQ	ASTE	Wed, Aug 3, 2022	41.25	43.08	40.55	41.53
7603	NASDAQ	ASTE	Tue, Aug 2, 2022	45.00	47.43	40.51	41.50
7602	NASDAQ	ASTE	Mon, Aug 1, 2022	48.64	49.56	47.89	48.96
7601	NASDAQ	ASTE	Fri, Jul 29, 2022	46.95	49.46	46.95	49.13
7600	NASDAQ	ASTE	Thu, Jul 28, 2022	46.99	47.30	45.36	46.87
7599	NASDAQ	ASTE	Wed, Jul 27, 2022	45.88	46.87	45.37	46.71
7598	NASDAQ	ASTE	Tue, Jul 26, 2022	45.62	45.95	45.05	45.52
7597	NASDAQ	ASTE	Mon, Jul 25, 2022	44.85	46.14	44.74	46.03
7596	NASDAQ	ASTE	Fri, Jul 22, 2022	45.88	46.30	44.26	44.62
7595	NASDAQ	ASTE	Thu, Jul 21, 2022	46.22	46.67	45.07	45.79
7594	NASDAQ	ASTE	Wed, Jul 20, 2022	45.19	47.27	45.09	46.96
7593	NASDAQ	ASTE	Tue, Jul 19, 2022	43.79	45.26	43.79	45.14
7592	NASDAQ	ASTE	Mon, Jul 18, 2022	43.50	44.09	43.19	43.21
7591	NASDAQ	ASTE	Fri, Jul 15, 2022	42.39	43.26	41.75	43.15
7590	NASDAQ	ASTE	Thu, Jul 14, 2022	40.99	41.68	40.26	41.56
7589	NASDAQ	ASTE	Wed, Jul 13, 2022	42.04	42.33	41.48	41.77
7588	NASDAQ	ASTE	Tue, Jul 12, 2022	40.75	42.75	40.75	42.29
7587	NASDAQ	ASTE	Mon, Jul 11, 2022	40.94	41.42	40.39	41.17
7586	NASDAQ	ASTE	Fri, Jul 8, 2022	42.36	42.36	41.12	41.30
7585	NASDAQ	ASTE	Thu, Jul 7, 2022	40.85	42.52	40.85	42.31
7584	NASDAQ	ASTE	Wed, Jul 6, 2022	41.66	42.23	39.78	40.30
7583	NASDAQ	ASTE	Tue, Jul 5, 2022	40.66	42.02	39.79	41.87
7582	NASDAQ	ASTE	Fri, Jul 1, 2022	40.57	41.83	40.31	41.50
7581	NASDAQ	ASTE	Thu, Jun 30, 2022	39.62	40.95	38.95	40.78
7580	NASDAQ	ASTE	Wed, Jun 29, 2022	41.56	41.56	40.11	40.32
7579	NASDAQ	ASTE	Tue, Jun 28, 2022	42.25	42.79	41.61	41.83
7578	NASDAQ	ASTE	Mon, Jun 27, 2022	42.86	43.15	41.94	42.16
7577	NASDAQ	ASTE	Fri, Jun 24, 2022	41.45	42.67	41.45	42.45
7576	NASDAQ	ASTE	Thu, Jun 23, 2022	41.91	42.36	40.51	41.28
7575	NASDAQ	ASTE	Wed, Jun 22, 2022	41.74	42.42	41.43	42.04
7574	NASDAQ	ASTE	Tue, Jun 21, 2022	42.57	43.18	41.89	42.39
7573	NASDAQ	ASTE	Fri, Jun 17, 2022	42.47	42.81	41.61	42.02
7572	NASDAQ	ASTE	Thu, Jun 16, 2022	43.89	44.14	41.60	42.05
7571	NASDAQ	ASTE	Wed, Jun 15, 2022	45.00	45.70	44.72	44.90
7570	NASDAQ	ASTE	Tue, Jun 14, 2022	44.41	44.86	43.99	44.46
7569	NASDAQ	ASTE	Mon, Jun 13, 2022	44.71	44.91	43.37	43.98
7568	NASDAQ	ASTE	Fri, Jun 10, 2022	45.79	46.42	45.10	45.84
7567	NASDAQ	ASTE	Thu, Jun 9, 2022	46.96	47.03	46.37	46.54
7566	NASDAQ	ASTE	Wed, Jun 8, 2022	48.33	48.41	46.88	47.34
7565	NASDAQ	ASTE	Tue, Jun 7, 2022	47.55	48.53	47.53	48.53
7564	NASDAQ	ASTE	Mon, Jun 6, 2022	48.80	49.26	47.98	48.19
7563	NASDAQ	ASTE	Fri, Jun 3, 2022	47.62	47.91	47.14	47.80
7562	NASDAQ	ASTE	Thu, Jun 2, 2022	47.22	48.45	46.96	47.94
7561	NASDAQ	ASTE	Wed, Jun 1, 2022	46.86	47.54	46.33	47.13
7560	NASDAQ	ASTE	Tue, May 31, 2022	47.12	47.42	45.40	46.77
7559	NASDAQ	ASTE	Fri, May 27, 2022	46.46	47.51	46.44	46.58
7558	NASDAQ	ASTE	Thu, May 26, 2022	45.70	46.71	45.49	46.40
7557	NASDAQ	ASTE	Wed, May 25, 2022	45.00	45.70	44.63	45.48
7556	NASDAQ	ASTE	Tue, May 24, 2022	44.45	45.40	43.53	45.33
7555	NASDAQ	ASTE	Mon, May 23, 2022	44.88	45.10	44.03	44.71
7554	NASDAQ	ASTE	Fri, May 20, 2022	45.20	45.20	43.19	44.30
7553	NASDAQ	ASTE	Thu, May 19, 2022	43.73	45.87	43.68	45.02
7552	NASDAQ	ASTE	Wed, May 18, 2022	45.58	48.67	43.93	44.10
7551	NASDAQ	ASTE	Tue, May 17, 2022	45.00	45.98	44.74	45.73
7550	NASDAQ	ASTE	Mon, May 16, 2022	43.11	44.79	42.79	44.27
7549	NASDAQ	ASTE	Fri, May 13, 2022	42.46	43.45	42.06	43.32
7548	NASDAQ	ASTE	Thu, May 12, 2022	40.98	42.08	40.58	41.96
7547	NASDAQ	ASTE	Wed, May 11, 2022	41.44	42.44	40.70	41.31
7546	NASDAQ	ASTE	Tue, May 10, 2022	42.55	42.55	40.88	41.25
7545	NASDAQ	ASTE	Mon, May 9, 2022	41.16	42.60	40.68	42.14
7544	NASDAQ	ASTE	Fri, May 6, 2022	42.12	42.60	41.20	42.00
7543	NASDAQ	ASTE	Thu, May 5, 2022	42.47	43.17	41.04	42.32
7542	NASDAQ	ASTE	Wed, May 4, 2022	41.82	43.55	40.67	42.57
7541	NASDAQ	ASTE	Tue, May 3, 2022	40.20	41.29	40.18	41.00
7540	NASDAQ	ASTE	Mon, May 2, 2022	39.11	40.32	38.77	39.95
7539	NASDAQ	ASTE	Fri, Apr 29, 2022	39.38	40.90	38.85	39.10
7538	NASDAQ	ASTE	Thu, Apr 28, 2022	37.62	39.80	37.19	39.58
7537	NASDAQ	ASTE	Wed, Apr 27, 2022	37.04	37.59	36.31	37.07
7536	NASDAQ	ASTE	Tue, Apr 26, 2022	37.59	37.59	36.32	36.58
7535	NASDAQ	ASTE	Mon, Apr 25, 2022	38.17	38.68	36.85	38.08
7534	NASDAQ	ASTE	Fri, Apr 22, 2022	39.99	40.15	38.20	38.35
7533	NASDAQ	ASTE	Thu, Apr 21, 2022	41.24	41.45	39.71	40.33
7532	NASDAQ	ASTE	Wed, Apr 20, 2022	41.09	41.60	40.65	40.71
7531	NASDAQ	ASTE	Tue, Apr 19, 2022	39.58	41.10	38.89	40.77
7530	NASDAQ	ASTE	Mon, Apr 18, 2022	39.48	40.47	39.06	39.43
7529	NASDAQ	ASTE	Thu, Apr 14, 2022	38.98	39.87	38.52	39.72
7528	NASDAQ	ASTE	Wed, Apr 13, 2022	38.70	39.35	38.56	38.88
7527	NASDAQ	ASTE	Tue, Apr 12, 2022	38.47	39.62	38.06	38.41
7526	NASDAQ	ASTE	Mon, Apr 11, 2022	38.19	38.80	37.70	37.95
7525	NASDAQ	ASTE	Fri, Apr 8, 2022	38.32	40.35	37.38	38.52
7524	NASDAQ	ASTE	Thu, Apr 7, 2022	40.41	40.74	39.55	40.34
7523	NASDAQ	ASTE	Wed, Apr 6, 2022	41.07	41.07	40.10	40.34
7522	NASDAQ	ASTE	Tue, Apr 5, 2022	43.43	43.82	41.33	41.41
7521	NASDAQ	ASTE	Mon, Apr 4, 2022	42.56	43.47	42.36	43.41
7520	NASDAQ	ASTE	Fri, Apr 1, 2022	43.14	43.56	42.02	42.61
7519	NASDAQ	ASTE	Thu, Mar 31, 2022	42.90	43.98	42.72	43.00
7518	NASDAQ	ASTE	Wed, Mar 30, 2022	44.34	44.36	42.33	42.80
7517	NASDAQ	ASTE	Tue, Mar 29, 2022	43.84	44.68	43.78	44.34
7516	NASDAQ	ASTE	Mon, Mar 28, 2022	43.46	43.46	42.40	43.39
7515	NASDAQ	ASTE	Fri, Mar 25, 2022	43.47	43.84	42.61	43.64
7514	NASDAQ	ASTE	Thu, Mar 24, 2022	43.67	43.88	42.49	43.39
7513	NASDAQ	ASTE	Wed, Mar 23, 2022	44.78	45.56	43.17	43.24
7512	NASDAQ	ASTE	Tue, Mar 22, 2022	45.36	46.76	44.78	44.92
7511	NASDAQ	ASTE	Mon, Mar 21, 2022	46.20	46.77	44.82	45.28
7510	NASDAQ	ASTE	Fri, Mar 18, 2022	45.19	46.37	44.72	46.20
7509	NASDAQ	ASTE	Thu, Mar 17, 2022	44.40	46.14	43.92	45.79
7508	NASDAQ	ASTE	Wed, Mar 16, 2022	42.99	44.42	42.49	44.30
7507	NASDAQ	ASTE	Tue, Mar 15, 2022	42.49	42.89	41.44	42.17
7506	NASDAQ	ASTE	Mon, Mar 14, 2022	43.92	46.61	42.48	42.74
7505	NASDAQ	ASTE	Fri, Mar 11, 2022	44.82	45.33	43.26	43.44
7504	NASDAQ	ASTE	Thu, Mar 10, 2022	44.61	44.85	43.99	44.32
7503	NASDAQ	ASTE	Wed, Mar 9, 2022	44.32	46.09	44.20	45.35
7502	NASDAQ	ASTE	Tue, Mar 8, 2022	44.40	45.09	43.36	43.50
7501	NASDAQ	ASTE	Mon, Mar 7, 2022	47.65	47.65	43.63	43.71
7500	NASDAQ	ASTE	Fri, Mar 4, 2022	48.47	48.87	46.93	47.38
7499	NASDAQ	ASTE	Thu, Mar 3, 2022	48.45	49.24	47.25	49.24
7498	NASDAQ	ASTE	Wed, Mar 2, 2022	48.31	48.96	47.73	48.20
7497	NASDAQ	ASTE	Tue, Mar 1, 2022	49.19	49.45	47.48	47.67
7496	NASDAQ	ASTE	Mon, Feb 28, 2022	50.89	51.37	48.28	49.80
7495	NASDAQ	ASTE	Fri, Feb 25, 2022	50.60	51.69	49.90	50.89
7494	NASDAQ	ASTE	Thu, Feb 24, 2022	48.53	50.44	48.14	50.29
7493	NASDAQ	ASTE	Wed, Feb 23, 2022	50.63	54.00	49.08	49.23
7492	NASDAQ	ASTE	Tue, Feb 22, 2022	51.22	52.73	49.96	50.51
7491	NASDAQ	ASTE	Fri, Feb 18, 2022	52.23	53.30	51.47	51.60
7490	NASDAQ	ASTE	Thu, Feb 17, 2022	54.89	55.96	52.20	52.38
7489	NASDAQ	ASTE	Wed, Feb 16, 2022	55.51	56.21	55.00	55.31
7488	NASDAQ	ASTE	Tue, Feb 15, 2022	54.69	55.97	54.48	55.71
7487	NASDAQ	ASTE	Mon, Feb 14, 2022	55.46	55.76	53.95	54.26
7486	NASDAQ	ASTE	Fri, Feb 11, 2022	55.08	56.52	54.41	55.16
7485	NASDAQ	ASTE	Thu, Feb 10, 2022	55.75	57.45	55.64	55.68
7484	NASDAQ	ASTE	Wed, Feb 9, 2022	57.70	58.40	55.35	56.17
7483	NASDAQ	ASTE	Tue, Feb 8, 2022	59.05	59.90	52.49	57.26
7482	NASDAQ	ASTE	Mon, Feb 7, 2022	61.35	61.88	60.62	60.99
7481	NASDAQ	ASTE	Fri, Feb 4, 2022	61.66	61.75	59.96	61.18
7480	NASDAQ	ASTE	Thu, Feb 3, 2022	62.75	63.21	61.80	62.03
7479	NASDAQ	ASTE	Wed, Feb 2, 2022	64.55	64.55	62.52	62.94
7478	NASDAQ	ASTE	Tue, Feb 1, 2022	63.60	65.34	63.07	64.83
7477	NASDAQ	ASTE	Mon, Jan 31, 2022	62.69	63.64	61.97	63.29
7476	NASDAQ	ASTE	Fri, Jan 28, 2022	63.06	63.28	60.99	63.09
7475	NASDAQ	ASTE	Thu, Jan 27, 2022	65.59	66.12	62.64	63.13
7474	NASDAQ	ASTE	Wed, Jan 26, 2022	65.47	66.88	64.57	65.16
7473	NASDAQ	ASTE	Tue, Jan 25, 2022	64.26	65.65	62.24	64.97
7472	NASDAQ	ASTE	Mon, Jan 24, 2022	63.39	65.27	62.72	65.10
7471	NASDAQ	ASTE	Fri, Jan 21, 2022	64.43	66.48	64.00	64.50
7470	NASDAQ	ASTE	Thu, Jan 20, 2022	68.15	68.53	65.07	65.14
7469	NASDAQ	ASTE	Wed, Jan 19, 2022	70.83	70.83	67.74	67.86
7468	NASDAQ	ASTE	Tue, Jan 18, 2022	70.54	71.88	70.03	70.50
7467	NASDAQ	ASTE	Fri, Jan 14, 2022	70.16	71.18	69.93	71.14
7466	NASDAQ	ASTE	Thu, Jan 13, 2022	70.45	71.79	70.45	70.98
7465	NASDAQ	ASTE	Wed, Jan 12, 2022	70.68	71.47	69.96	70.02
7464	NASDAQ	ASTE	Tue, Jan 11, 2022	69.74	70.47	68.34	70.38
7463	NASDAQ	ASTE	Mon, Jan 10, 2022	70.90	70.90	69.07	69.72
7462	NASDAQ	ASTE	Fri, Jan 7, 2022	71.56	72.96	71.32	71.52
7461	NASDAQ	ASTE	Thu, Jan 6, 2022	70.55	72.37	70.55	71.66
7460	NASDAQ	ASTE	Wed, Jan 5, 2022	71.40	72.33	70.12	70.55
7459	NASDAQ	ASTE	Tue, Jan 4, 2022	70.00	72.00	70.00	71.40
7458	NASDAQ	ASTE	Mon, Jan 3, 2022	69.79	71.73	68.75	69.79
7457	NASDAQ	ASTE	Fri, Dec 31, 2021	68.89	70.06	68.42	69.27
7456	NASDAQ	ASTE	Thu, Dec 30, 2021	70.09	70.22	68.52	68.90
7455	NASDAQ	ASTE	Wed, Dec 29, 2021	70.22	70.96	69.46	69.90
7454	NASDAQ	ASTE	Tue, Dec 28, 2021	70.22	70.88	69.74	70.51
7453	NASDAQ	ASTE	Mon, Dec 27, 2021	69.49	70.18	68.25	70.01
7452	NASDAQ	ASTE	Thu, Dec 23, 2021	69.56	69.81	68.21	69.31
7451	NASDAQ	ASTE	Wed, Dec 22, 2021	68.64	69.65	68.32	69.12
7450	NASDAQ	ASTE	Tue, Dec 21, 2021	65.78	68.90	64.93	68.90
7449	NASDAQ	ASTE	Mon, Dec 20, 2021	68.40	68.40	62.60	65.36
7448	NASDAQ	ASTE	Fri, Dec 17, 2021	67.84	69.54	66.57	69.07
7447	NASDAQ	ASTE	Thu, Dec 16, 2021	69.78	70.13	67.65	68.27
7446	NASDAQ	ASTE	Wed, Dec 15, 2021	68.52	69.49	67.62	69.28
7445	NASDAQ	ASTE	Tue, Dec 14, 2021	68.76	69.80	67.40	68.52
7444	NASDAQ	ASTE	Mon, Dec 13, 2021	68.32	69.75	67.50	69.40
7443	NASDAQ	ASTE	Fri, Dec 10, 2021	68.30	68.89	67.83	68.24
7442	NASDAQ	ASTE	Thu, Dec 9, 2021	67.12	68.35	66.61	67.60
7441	NASDAQ	ASTE	Wed, Dec 8, 2021	68.58	69.25	66.51	67.76
7440	NASDAQ	ASTE	Tue, Dec 7, 2021	67.50	69.13	65.11	68.14
7439	NASDAQ	ASTE	Mon, Dec 6, 2021	64.64	66.99	58.18	66.71
7438	NASDAQ	ASTE	Fri, Dec 3, 2021	63.04	64.07	61.64	63.97
7437	NASDAQ	ASTE	Thu, Dec 2, 2021	62.24	63.82	62.03	62.92
7436	NASDAQ	ASTE	Wed, Dec 1, 2021	64.27	64.98	61.61	61.74
7435	NASDAQ	ASTE	Tue, Nov 30, 2021	63.81	63.91	61.48	62.68
7434	NASDAQ	ASTE	Mon, Nov 29, 2021	67.36	67.36	64.23	64.45
7433	NASDAQ	ASTE	Fri, Nov 26, 2021	65.93	66.67	63.73	66.26
7432	NASDAQ	ASTE	Wed, Nov 24, 2021	68.72	68.90	67.82	68.19
7431	NASDAQ	ASTE	Tue, Nov 23, 2021	69.60	70.10	68.79	69.12
7430	NASDAQ	ASTE	Mon, Nov 22, 2021	69.89	70.61	69.39	69.84
7429	NASDAQ	ASTE	Fri, Nov 19, 2021	69.32	70.50	69.21	69.38
7428	NASDAQ	ASTE	Thu, Nov 18, 2021	71.22	71.22	69.24	70.07
7427	NASDAQ	ASTE	Wed, Nov 17, 2021	71.09	71.23	70.44	71.19
7426	NASDAQ	ASTE	Tue, Nov 16, 2021	70.59	71.80	70.06	71.43
7425	NASDAQ	ASTE	Mon, Nov 15, 2021	71.51	71.93	70.07	70.95
7424	NASDAQ	ASTE	Fri, Nov 12, 2021	71.91	72.38	70.93	71.37
7423	NASDAQ	ASTE	Thu, Nov 11, 2021	72.50	72.63	71.50	72.06
7422	NASDAQ	ASTE	Wed, Nov 10, 2021	72.02	72.98	71.58	72.38
7421	NASDAQ	ASTE	Tue, Nov 9, 2021	73.86	75.00	71.50	72.40
7420	NASDAQ	ASTE	Mon, Nov 8, 2021	66.90	74.67	66.55	74.48
7419	NASDAQ	ASTE	Fri, Nov 5, 2021	62.24	65.09	61.13	64.81
7418	NASDAQ	ASTE	Thu, Nov 4, 2021	60.05	61.66	59.01	61.50
7417	NASDAQ	ASTE	Wed, Nov 3, 2021	56.47	60.49	56.03	59.51
7416	NASDAQ	ASTE	Tue, Nov 2, 2021	54.80	55.52	54.08	55.00
7415	NASDAQ	ASTE	Mon, Nov 1, 2021	53.69	55.60	53.69	54.87
7414	NASDAQ	ASTE	Fri, Oct 29, 2021	53.32	54.05	52.96	53.38
7413	NASDAQ	ASTE	Thu, Oct 28, 2021	51.99	54.07	51.99	53.47
7412	NASDAQ	ASTE	Wed, Oct 27, 2021	52.50	52.94	51.51	51.63
7411	NASDAQ	ASTE	Tue, Oct 26, 2021	53.50	53.74	52.39	52.48
7410	NASDAQ	ASTE	Mon, Oct 25, 2021	52.19	53.38	52.04	53.18
7409	NASDAQ	ASTE	Fri, Oct 22, 2021	52.58	53.10	52.03	52.12
7408	NASDAQ	ASTE	Thu, Oct 21, 2021	52.84	53.02	52.00	52.60
7407	NASDAQ	ASTE	Wed, Oct 20, 2021	51.47	52.97	50.85	52.84
7406	NASDAQ	ASTE	Tue, Oct 19, 2021	50.71	51.69	50.29	51.59
7405	NASDAQ	ASTE	Mon, Oct 18, 2021	51.46	52.72	50.59	50.63
7404	NASDAQ	ASTE	Fri, Oct 15, 2021	52.46	53.62	51.71	51.73
7403	NASDAQ	ASTE	Thu, Oct 14, 2021	51.32	52.17	51.08	51.59
7402	NASDAQ	ASTE	Wed, Oct 13, 2021	51.70	52.26	50.37	50.61
7401	NASDAQ	ASTE	Tue, Oct 12, 2021	51.81	53.64	50.97	51.66
7400	NASDAQ	ASTE	Mon, Oct 11, 2021	52.72	53.06	51.55	51.70
7399	NASDAQ	ASTE	Fri, Oct 8, 2021	54.08	54.35	52.63	52.72
7398	NASDAQ	ASTE	Thu, Oct 7, 2021	53.41	55.28	53.41	54.07
7397	NASDAQ	ASTE	Wed, Oct 6, 2021	53.84	55.15	52.70	53.03
7396	NASDAQ	ASTE	Tue, Oct 5, 2021	54.39	55.10	54.22	54.57
7395	NASDAQ	ASTE	Mon, Oct 4, 2021	55.01	55.01	54.04	54.48
7394	NASDAQ	ASTE	Fri, Oct 1, 2021	54.36	55.45	53.61	55.00
7393	NASDAQ	ASTE	Thu, Sep 30, 2021	55.10	55.73	53.72	53.81
7392	NASDAQ	ASTE	Wed, Sep 29, 2021	55.27	55.96	54.61	54.91
7391	NASDAQ	ASTE	Tue, Sep 28, 2021	55.70	55.70	54.39	54.88
7390	NASDAQ	ASTE	Mon, Sep 27, 2021	55.08	56.54	54.85	55.73
7389	NASDAQ	ASTE	Fri, Sep 24, 2021	54.65	55.36	54.34	54.77
7388	NASDAQ	ASTE	Thu, Sep 23, 2021	54.49	55.78	54.49	54.93
7387	NASDAQ	ASTE	Wed, Sep 22, 2021	53.94	54.85	53.68	54.18
7386	NASDAQ	ASTE	Tue, Sep 21, 2021	54.79	55.04	53.31	53.61
7385	NASDAQ	ASTE	Mon, Sep 20, 2021	54.12	54.76	53.50	54.59
7384	NASDAQ	ASTE	Fri, Sep 17, 2021	55.74	56.71	54.88	55.42
7383	NASDAQ	ASTE	Thu, Sep 16, 2021	56.50	56.50	55.25	55.94
7382	NASDAQ	ASTE	Wed, Sep 15, 2021	55.77	56.88	55.77	56.37
7381	NASDAQ	ASTE	Tue, Sep 14, 2021	57.15	57.16	55.59	55.80
7380	NASDAQ	ASTE	Mon, Sep 13, 2021	57.17	57.17	56.07	56.80
7379	NASDAQ	ASTE	Fri, Sep 10, 2021	57.68	58.15	56.55	56.56
7378	NASDAQ	ASTE	Thu, Sep 9, 2021	57.80	59.54	57.14	57.22
7377	NASDAQ	ASTE	Wed, Sep 8, 2021	58.59	59.30	57.56	57.92
7376	NASDAQ	ASTE	Tue, Sep 7, 2021	59.67	59.67	58.58	58.86
7375	NASDAQ	ASTE	Fri, Sep 3, 2021	60.20	60.20	59.13	59.72
7374	NASDAQ	ASTE	Thu, Sep 2, 2021	60.49	60.85	59.83	60.30
7373	NASDAQ	ASTE	Wed, Sep 1, 2021	61.18	61.18	59.59	60.15
7372	NASDAQ	ASTE	Tue, Aug 31, 2021	61.39	61.64	60.64	61.14
7371	NASDAQ	ASTE	Mon, Aug 30, 2021	62.20	62.20	60.97	61.48
7370	NASDAQ	ASTE	Fri, Aug 27, 2021	60.84	62.72	60.52	61.96
7369	NASDAQ	ASTE	Thu, Aug 26, 2021	61.09	61.50	60.25	60.50
7368	NASDAQ	ASTE	Wed, Aug 25, 2021	60.82	61.75	60.82	61.39
7367	NASDAQ	ASTE	Tue, Aug 24, 2021	59.44	60.77	59.39	60.63
7366	NASDAQ	ASTE	Mon, Aug 23, 2021	58.99	60.02	58.27	59.38
7365	NASDAQ	ASTE	Fri, Aug 20, 2021	57.54	58.86	57.54	58.38
7364	NASDAQ	ASTE	Thu, Aug 19, 2021	58.41	58.55	57.31	57.76
7363	NASDAQ	ASTE	Wed, Aug 18, 2021	59.65	60.07	59.13	59.18
7362	NASDAQ	ASTE	Tue, Aug 17, 2021	60.72	60.72	59.08	59.72
7361	NASDAQ	ASTE	Mon, Aug 16, 2021	62.06	62.06	60.73	61.49
7360	NASDAQ	ASTE	Fri, Aug 13, 2021	63.26	63.43	61.50	62.43
7359	NASDAQ	ASTE	Thu, Aug 12, 2021	63.81	64.09	62.97	63.07
7358	NASDAQ	ASTE	Wed, Aug 11, 2021	62.31	64.09	62.05	64.01
7357	NASDAQ	ASTE	Tue, Aug 10, 2021	59.78	62.00	59.07	61.80
7356	NASDAQ	ASTE	Mon, Aug 9, 2021	60.25	60.89	59.41	59.41
7355	NASDAQ	ASTE	Fri, Aug 6, 2021	60.86	61.00	59.56	60.43
7354	NASDAQ	ASTE	Thu, Aug 5, 2021	59.45	60.48	58.94	59.91
7353	NASDAQ	ASTE	Wed, Aug 4, 2021	58.04	61.99	58.04	59.60
7352	NASDAQ	ASTE	Tue, Aug 3, 2021	60.40	61.42	59.28	61.04
7351	NASDAQ	ASTE	Mon, Aug 2, 2021	61.69	63.42	59.77	60.12
7350	NASDAQ	ASTE	Fri, Jul 30, 2021	60.80	61.55	60.23	61.31
7349	NASDAQ	ASTE	Thu, Jul 29, 2021	60.90	61.88	60.20	60.80
7348	NASDAQ	ASTE	Wed, Jul 28, 2021	59.80	60.97	58.43	60.23
7347	NASDAQ	ASTE	Tue, Jul 27, 2021	59.40	60.03	58.64	59.40
7346	NASDAQ	ASTE	Mon, Jul 26, 2021	59.59	60.26	59.58	59.98
7345	NASDAQ	ASTE	Fri, Jul 23, 2021	58.90	59.57	58.27	59.40
7344	NASDAQ	ASTE	Thu, Jul 22, 2021	59.70	59.70	58.36	58.62
7343	NASDAQ	ASTE	Wed, Jul 21, 2021	59.58	60.69	59.55	60.09
7342	NASDAQ	ASTE	Tue, Jul 20, 2021	57.56	59.93	57.21	59.06
7341	NASDAQ	ASTE	Mon, Jul 19, 2021	57.37	58.25	56.03	57.26
7340	NASDAQ	ASTE	Fri, Jul 16, 2021	60.15	60.99	58.31	58.55
7339	NASDAQ	ASTE	Thu, Jul 15, 2021	59.32	60.20	59.18	59.57
7338	NASDAQ	ASTE	Wed, Jul 14, 2021	60.91	61.33	59.59	59.67
7337	NASDAQ	ASTE	Tue, Jul 13, 2021	61.38	61.77	60.46	60.48
7336	NASDAQ	ASTE	Mon, Jul 12, 2021	60.83	61.93	60.25	61.67
7335	NASDAQ	ASTE	Fri, Jul 9, 2021	60.86	62.39	60.85	61.40
7334	NASDAQ	ASTE	Thu, Jul 8, 2021	58.87	60.78	58.40	59.88
7333	NASDAQ	ASTE	Wed, Jul 7, 2021	59.39	61.04	58.67	60.47
7332	NASDAQ	ASTE	Tue, Jul 6, 2021	61.23	61.23	58.61	59.56
7331	NASDAQ	ASTE	Fri, Jul 2, 2021	63.25	63.25	61.22	61.36
7330	NASDAQ	ASTE	Thu, Jul 1, 2021	63.63	63.78	62.63	62.97
7329	NASDAQ	ASTE	Wed, Jun 30, 2021	61.53	63.15	61.53	62.94
7328	NASDAQ	ASTE	Tue, Jun 29, 2021	62.60	62.87	61.80	61.93
7327	NASDAQ	ASTE	Mon, Jun 28, 2021	65.25	65.53	61.90	62.11
7326	NASDAQ	ASTE	Fri, Jun 25, 2021	63.24	65.41	63.24	64.87
7325	NASDAQ	ASTE	Thu, Jun 24, 2021	61.15	63.44	60.42	62.87
7324	NASDAQ	ASTE	Wed, Jun 23, 2021	60.28	61.47	59.95	60.55
7323	NASDAQ	ASTE	Tue, Jun 22, 2021	59.30	60.24	58.54	60.03
7322	NASDAQ	ASTE	Mon, Jun 21, 2021	59.89	61.00	59.28	59.31
7321	NASDAQ	ASTE	Fri, Jun 18, 2021	58.12	59.67	57.52	59.08
7320	NASDAQ	ASTE	Thu, Jun 17, 2021	59.89	60.39	57.16	59.08
7319	NASDAQ	ASTE	Wed, Jun 16, 2021	61.72	62.70	59.94	60.12
7318	NASDAQ	ASTE	Tue, Jun 15, 2021	64.30	65.17	62.00	62.15
7317	NASDAQ	ASTE	Mon, Jun 14, 2021	65.55	65.92	63.49	63.95
7316	NASDAQ	ASTE	Fri, Jun 11, 2021	65.55	65.85	64.83	65.50
7315	NASDAQ	ASTE	Thu, Jun 10, 2021	67.20	67.20	64.56	64.90
7314	NASDAQ	ASTE	Wed, Jun 9, 2021	68.50	68.64	66.45	66.55
7313	NASDAQ	ASTE	Tue, Jun 8, 2021	69.85	69.85	68.37	68.57
7312	NASDAQ	ASTE	Mon, Jun 7, 2021	68.98	69.80	68.38	69.79
7311	NASDAQ	ASTE	Fri, Jun 4, 2021	68.62	69.48	68.26	69.38
7310	NASDAQ	ASTE	Thu, Jun 3, 2021	68.74	68.82	67.50	68.54
7309	NASDAQ	ASTE	Wed, Jun 2, 2021	70.19	70.51	67.95	68.46
7308	NASDAQ	ASTE	Tue, Jun 1, 2021	69.08	70.50	67.88	70.07
7307	NASDAQ	ASTE	Fri, May 28, 2021	66.44	68.71	66.01	68.53
7306	NASDAQ	ASTE	Thu, May 27, 2021	65.72	67.18	65.66	66.56
7305	NASDAQ	ASTE	Wed, May 26, 2021	65.26	65.96	64.52	65.03
7304	NASDAQ	ASTE	Tue, May 25, 2021	67.44	67.67	64.60	64.74
7303	NASDAQ	ASTE	Mon, May 24, 2021	68.51	68.51	67.06	67.44
7302	NASDAQ	ASTE	Fri, May 21, 2021	67.50	68.77	67.31	68.10
7301	NASDAQ	ASTE	Thu, May 20, 2021	68.27	69.13	66.62	67.08
7300	NASDAQ	ASTE	Wed, May 19, 2021	67.72	68.61	66.47	68.50
7299	NASDAQ	ASTE	Tue, May 18, 2021	70.82	71.19	68.99	69.01
7298	NASDAQ	ASTE	Mon, May 17, 2021	70.13	70.99	68.55	70.42
7297	NASDAQ	ASTE	Fri, May 14, 2021	70.13	71.00	69.55	71.00
7296	NASDAQ	ASTE	Thu, May 13, 2021	66.53	70.02	66.24	69.84
7295	NASDAQ	ASTE	Wed, May 12, 2021	67.37	68.70	65.68	66.53
7294	NASDAQ	ASTE	Tue, May 11, 2021	66.49	68.45	65.52	67.82
7293	NASDAQ	ASTE	Mon, May 10, 2021	69.65	69.98	67.48	67.93
7292	NASDAQ	ASTE	Fri, May 7, 2021	67.83	69.88	67.05	69.77
7291	NASDAQ	ASTE	Thu, May 6, 2021	66.96	68.62	65.80	67.63
7290	NASDAQ	ASTE	Wed, May 5, 2021	72.00	72.00	62.38	65.95
7289	NASDAQ	ASTE	Tue, May 4, 2021	76.86	78.00	74.82	77.06
7288	NASDAQ	ASTE	Mon, May 3, 2021	76.00	77.29	75.05	77.06
7287	NASDAQ	ASTE	Fri, Apr 30, 2021	76.40	77.24	74.42	75.01
7286	NASDAQ	ASTE	Thu, Apr 29, 2021	78.44	79.99	76.40	77.00
7285	NASDAQ	ASTE	Wed, Apr 28, 2021	78.82	80.00	77.91	77.93
7284	NASDAQ	ASTE	Tue, Apr 27, 2021	79.07	79.80	77.94	79.20
7283	NASDAQ	ASTE	Mon, Apr 26, 2021	78.70	79.38	78.06	78.97
7282	NASDAQ	ASTE	Fri, Apr 23, 2021	76.26	78.60	76.26	78.08
7281	NASDAQ	ASTE	Thu, Apr 22, 2021	77.05	77.37	75.65	76.06
7280	NASDAQ	ASTE	Wed, Apr 21, 2021	75.91	77.55	75.47	77.15
7279	NASDAQ	ASTE	Tue, Apr 20, 2021	77.91	78.34	74.29	75.59
7278	NASDAQ	ASTE	Mon, Apr 19, 2021	77.21	78.99	76.44	78.38
7277	NASDAQ	ASTE	Fri, Apr 16, 2021	75.97	77.57	75.97	77.30
7276	NASDAQ	ASTE	Thu, Apr 15, 2021	75.93	75.93	74.50	75.21
7275	NASDAQ	ASTE	Wed, Apr 14, 2021	75.26	75.95	75.06	75.22
7274	NASDAQ	ASTE	Tue, Apr 13, 2021	76.39	76.47	74.63	75.00
7273	NASDAQ	ASTE	Mon, Apr 12, 2021	75.86	76.74	75.18	76.46
7272	NASDAQ	ASTE	Fri, Apr 9, 2021	75.33	76.05	74.98	75.86
7271	NASDAQ	ASTE	Thu, Apr 8, 2021	75.37	75.37	74.50	75.10
7270	NASDAQ	ASTE	Wed, Apr 7, 2021	77.23	77.70	74.51	75.13
7269	NASDAQ	ASTE	Tue, Apr 6, 2021	77.60	79.62	77.14	77.21
7268	NASDAQ	ASTE	Mon, Apr 5, 2021	78.28	78.71	76.90	77.82
7267	NASDAQ	ASTE	Thu, Apr 1, 2021	75.61	77.27	75.17	77.00
7266	NASDAQ	ASTE	Wed, Mar 31, 2021	77.30	78.45	74.53	75.42
7265	NASDAQ	ASTE	Tue, Mar 30, 2021	73.69	77.15	73.67	76.94
7264	NASDAQ	ASTE	Mon, Mar 29, 2021	75.15	78.76	73.57	73.66
7263	NASDAQ	ASTE	Fri, Mar 26, 2021	71.58	76.52	71.58	76.29
7262	NASDAQ	ASTE	Thu, Mar 25, 2021	68.09	70.71	67.22	70.65
7261	NASDAQ	ASTE	Wed, Mar 24, 2021	70.06	71.99	68.73	68.84
7260	NASDAQ	ASTE	Tue, Mar 23, 2021	70.86	71.27	68.96	69.17
7259	NASDAQ	ASTE	Mon, Mar 22, 2021	71.89	72.69	70.83	71.64
7258	NASDAQ	ASTE	Fri, Mar 19, 2021	73.54	73.96	70.73	71.74
7257	NASDAQ	ASTE	Thu, Mar 18, 2021	75.41	77.59	73.81	74.35
7256	NASDAQ	ASTE	Wed, Mar 17, 2021	75.66	75.97	74.62	75.68
7255	NASDAQ	ASTE	Tue, Mar 16, 2021	77.23	77.37	75.60	75.90
7254	NASDAQ	ASTE	Mon, Mar 15, 2021	76.83	77.72	75.85	77.23
7253	NASDAQ	ASTE	Fri, Mar 12, 2021	75.00	77.38	74.26	77.17
7252	NASDAQ	ASTE	Thu, Mar 11, 2021	75.27	75.42	73.26	75.00
7251	NASDAQ	ASTE	Wed, Mar 10, 2021	71.59	74.56	71.14	73.86
7250	NASDAQ	ASTE	Tue, Mar 9, 2021	71.54	71.54	70.65	71.34
7249	NASDAQ	ASTE	Mon, Mar 8, 2021	72.24	72.58	70.14	71.00
7248	NASDAQ	ASTE	Fri, Mar 5, 2021	70.60	71.85	67.55	71.44
7247	NASDAQ	ASTE	Thu, Mar 4, 2021	71.72	72.93	69.08	69.47
7246	NASDAQ	ASTE	Wed, Mar 3, 2021	70.77	72.60	70.62	71.71
7245	NASDAQ	ASTE	Tue, Mar 2, 2021	73.47	74.40	70.76	70.98
7244	NASDAQ	ASTE	Mon, Mar 1, 2021	69.00	73.77	68.57	72.02
7243	NASDAQ	ASTE	Fri, Feb 26, 2021	68.85	69.60	67.69	67.92
7242	NASDAQ	ASTE	Thu, Feb 25, 2021	69.84	69.85	67.33	68.44
7241	NASDAQ	ASTE	Wed, Feb 24, 2021	67.46	70.09	67.46	69.77
7240	NASDAQ	ASTE	Tue, Feb 23, 2021	66.20	67.79	65.21	66.99
7239	NASDAQ	ASTE	Mon, Feb 22, 2021	64.42	66.62	64.21	66.49
7238	NASDAQ	ASTE	Fri, Feb 19, 2021	62.52	65.00	61.89	64.54
7237	NASDAQ	ASTE	Thu, Feb 18, 2021	62.96	63.86	61.88	62.00
7236	NASDAQ	ASTE	Wed, Feb 17, 2021	64.26	64.67	63.18	63.38
7235	NASDAQ	ASTE	Tue, Feb 16, 2021	64.81	65.98	64.63	64.63
7234	NASDAQ	ASTE	Fri, Feb 12, 2021	63.72	64.55	62.93	64.55
7233	NASDAQ	ASTE	Thu, Feb 11, 2021	64.88	65.52	62.94	64.16
7232	NASDAQ	ASTE	Wed, Feb 10, 2021	66.65	66.65	64.41	64.62
7231	NASDAQ	ASTE	Tue, Feb 9, 2021	65.79	66.49	64.37	66.03
7230	NASDAQ	ASTE	Mon, Feb 8, 2021	64.64	65.95	63.96	65.88
7229	NASDAQ	ASTE	Fri, Feb 5, 2021	64.31	64.59	63.18	63.57
7228	NASDAQ	ASTE	Thu, Feb 4, 2021	62.15	63.91	62.15	63.74
7227	NASDAQ	ASTE	Wed, Feb 3, 2021	61.31	62.36	60.63	62.28
7226	NASDAQ	ASTE	Tue, Feb 2, 2021	61.18	62.69	61.05	61.36
7225	NASDAQ	ASTE	Mon, Feb 1, 2021	59.99	61.14	58.92	60.84
7224	NASDAQ	ASTE	Fri, Jan 29, 2021	61.05	61.05	59.35	59.47
7223	NASDAQ	ASTE	Thu, Jan 28, 2021	60.93	62.05	60.04	61.26
7222	NASDAQ	ASTE	Wed, Jan 27, 2021	62.01	62.50	60.08	60.31
7221	NASDAQ	ASTE	Tue, Jan 26, 2021	65.98	65.98	63.25	63.53
7220	NASDAQ	ASTE	Mon, Jan 25, 2021	66.63	66.94	64.93	65.29
7219	NASDAQ	ASTE	Fri, Jan 22, 2021	65.47	67.07	64.92	66.99
7218	NASDAQ	ASTE	Thu, Jan 21, 2021	66.76	67.00	65.96	66.38
7217	NASDAQ	ASTE	Wed, Jan 20, 2021	66.79	68.83	66.37	66.92
7216	NASDAQ	ASTE	Tue, Jan 19, 2021	67.89	68.68	66.30	66.87
7215	NASDAQ	ASTE	Fri, Jan 15, 2021	66.51	67.50	65.51	67.06
7214	NASDAQ	ASTE	Thu, Jan 14, 2021	66.46	67.69	66.10	67.33
7213	NASDAQ	ASTE	Wed, Jan 13, 2021	66.56	67.50	65.53	65.92
7212	NASDAQ	ASTE	Tue, Jan 12, 2021	65.20	66.93	64.66	66.69
7211	NASDAQ	ASTE	Mon, Jan 11, 2021	63.84	65.23	63.84	64.94
7210	NASDAQ	ASTE	Fri, Jan 8, 2021	66.23	66.23	64.13	64.94
7209	NASDAQ	ASTE	Thu, Jan 7, 2021	66.13	66.25	63.50	66.01
7208	NASDAQ	ASTE	Wed, Jan 6, 2021	60.15	66.49	60.03	66.05
7207	NASDAQ	ASTE	Tue, Jan 5, 2021	57.72	59.98	57.72	58.96
7206	NASDAQ	ASTE	Mon, Jan 4, 2021	58.50	59.00	56.96	57.76
7205	NASDAQ	ASTE	Thu, Dec 31, 2020	57.83	58.27	57.52	57.88
7204	NASDAQ	ASTE	Wed, Dec 30, 2020	57.96	58.44	57.69	57.89
7203	NASDAQ	ASTE	Tue, Dec 29, 2020	58.74	58.74	57.09	57.73
7202	NASDAQ	ASTE	Mon, Dec 28, 2020	59.34	59.34	58.15	58.53
7201	NASDAQ	ASTE	Thu, Dec 24, 2020	58.02	59.14	58.02	58.63
7200	NASDAQ	ASTE	Wed, Dec 23, 2020	57.99	58.31	56.86	57.98
7199	NASDAQ	ASTE	Tue, Dec 22, 2020	58.07	58.54	57.09	57.34
7198	NASDAQ	ASTE	Mon, Dec 21, 2020	57.65	58.48	55.63	58.09
7197	NASDAQ	ASTE	Fri, Dec 18, 2020	59.58	59.58	58.20	58.83
7196	NASDAQ	ASTE	Thu, Dec 17, 2020	60.33	60.33	58.90	59.22
7195	NASDAQ	ASTE	Wed, Dec 16, 2020	61.19	61.38	59.59	59.97
7194	NASDAQ	ASTE	Tue, Dec 15, 2020	59.84	61.28	59.45	60.69
7193	NASDAQ	ASTE	Mon, Dec 14, 2020	61.41	61.41	58.37	59.04
7192	NASDAQ	ASTE	Fri, Dec 11, 2020	61.26	61.76	60.30	60.91
7191	NASDAQ	ASTE	Thu, Dec 10, 2020	62.42	63.05	60.31	61.26
7190	NASDAQ	ASTE	Wed, Dec 9, 2020	62.81	63.95	61.10	63.33
7189	NASDAQ	ASTE	Tue, Dec 8, 2020	61.25	62.68	61.25	62.05
7188	NASDAQ	ASTE	Mon, Dec 7, 2020	62.07	62.44	59.18	61.86
7187	NASDAQ	ASTE	Fri, Dec 4, 2020	59.80	62.78	59.09	62.48
7186	NASDAQ	ASTE	Thu, Dec 3, 2020	58.40	59.64	57.85	59.15
7185	NASDAQ	ASTE	Wed, Dec 2, 2020	58.29	58.75	55.74	58.39
7184	NASDAQ	ASTE	Tue, Dec 1, 2020	58.60	59.05	57.80	58.34
7183	NASDAQ	ASTE	Mon, Nov 30, 2020	58.80	59.15	57.72	58.00
7182	NASDAQ	ASTE	Fri, Nov 27, 2020	59.08	59.23	58.51	58.62
7181	NASDAQ	ASTE	Wed, Nov 25, 2020	58.43	59.38	57.71	59.23
7180	NASDAQ	ASTE	Tue, Nov 24, 2020	57.36	59.18	56.46	58.90
7179	NASDAQ	ASTE	Mon, Nov 23, 2020	55.66	57.65	55.66	57.07
7178	NASDAQ	ASTE	Fri, Nov 20, 2020	55.69	56.21	54.33	55.53
7177	NASDAQ	ASTE	Thu, Nov 19, 2020	55.45	56.38	54.96	56.19
7176	NASDAQ	ASTE	Wed, Nov 18, 2020	56.14	56.83	55.61	55.80
7175	NASDAQ	ASTE	Tue, Nov 17, 2020	55.62	56.47	54.26	56.18
7174	NASDAQ	ASTE	Mon, Nov 16, 2020	54.85	56.39	54.30	56.31
7173	NASDAQ	ASTE	Fri, Nov 13, 2020	53.63	54.41	52.61	54.07
7172	NASDAQ	ASTE	Thu, Nov 12, 2020	54.43	55.72	52.36	53.02
7171	NASDAQ	ASTE	Wed, Nov 11, 2020	56.53	56.53	54.53	55.12
7170	NASDAQ	ASTE	Tue, Nov 10, 2020	54.69	56.82	53.86	56.34
7169	NASDAQ	ASTE	Mon, Nov 9, 2020	53.65	57.06	53.65	54.50
7168	NASDAQ	ASTE	Fri, Nov 6, 2020	49.85	51.49	49.08	50.30
7167	NASDAQ	ASTE	Thu, Nov 5, 2020	48.53	51.61	48.53	49.91
7166	NASDAQ	ASTE	Wed, Nov 4, 2020	53.89	53.89	48.41	48.51
7165	NASDAQ	ASTE	Tue, Nov 3, 2020	54.48	55.48	54.19	54.87
7164	NASDAQ	ASTE	Mon, Nov 2, 2020	50.98	53.49	50.87	53.41
7163	NASDAQ	ASTE	Fri, Oct 30, 2020	50.73	51.20	50.26	50.80
7162	NASDAQ	ASTE	Thu, Oct 29, 2020	50.72	51.33	49.67	51.15
7161	NASDAQ	ASTE	Wed, Oct 28, 2020	52.15	52.83	51.02	51.15
7160	NASDAQ	ASTE	Tue, Oct 27, 2020	55.34	56.39	52.79	53.09
7159	NASDAQ	ASTE	Mon, Oct 26, 2020	56.41	56.43	55.00	55.58
7158	NASDAQ	ASTE	Fri, Oct 23, 2020	57.45	58.06	56.17	57.17
7157	NASDAQ	ASTE	Thu, Oct 22, 2020	58.11	58.40	56.79	57.17
7156	NASDAQ	ASTE	Wed, Oct 21, 2020	58.08	59.10	57.31	57.77
7155	NASDAQ	ASTE	Tue, Oct 20, 2020	58.08	58.50	57.44	58.16
7154	NASDAQ	ASTE	Mon, Oct 19, 2020	57.95	58.60	57.24	57.64
7153	NASDAQ	ASTE	Fri, Oct 16, 2020	57.68	59.65	57.27	57.69
7152	NASDAQ	ASTE	Thu, Oct 15, 2020	55.92	57.90	55.54	57.82
7151	NASDAQ	ASTE	Wed, Oct 14, 2020	58.15	58.80	56.64	56.71
7150	NASDAQ	ASTE	Tue, Oct 13, 2020	58.68	58.76	57.89	58.23
7149	NASDAQ	ASTE	Mon, Oct 12, 2020	58.97	59.65	58.28	59.18
7148	NASDAQ	ASTE	Fri, Oct 9, 2020	59.17	59.30	57.94	58.48
7147	NASDAQ	ASTE	Thu, Oct 8, 2020	58.81	59.35	57.44	59.06
7146	NASDAQ	ASTE	Wed, Oct 7, 2020	58.47	59.55	57.17	58.21
7145	NASDAQ	ASTE	Tue, Oct 6, 2020	57.11	59.96	56.41	57.62
7144	NASDAQ	ASTE	Mon, Oct 5, 2020	55.03	56.91	54.71	56.80
7143	NASDAQ	ASTE	Fri, Oct 2, 2020	52.78	54.97	52.78	54.83
7142	NASDAQ	ASTE	Thu, Oct 1, 2020	53.91	54.53	52.25	53.78
7141	NASDAQ	ASTE	Wed, Sep 30, 2020	54.05	55.01	53.16	54.25
7140	NASDAQ	ASTE	Tue, Sep 29, 2020	53.13	53.80	52.40	53.67
7139	NASDAQ	ASTE	Mon, Sep 28, 2020	51.68	53.76	51.68	53.28
7138	NASDAQ	ASTE	Fri, Sep 25, 2020	50.74	52.08	50.01	51.00
7137	NASDAQ	ASTE	Thu, Sep 24, 2020	50.14	51.96	49.07	50.87
7136	NASDAQ	ASTE	Wed, Sep 23, 2020	49.83	50.67	49.83	50.19
7135	NASDAQ	ASTE	Tue, Sep 22, 2020	49.27	50.14	48.74	49.91
7134	NASDAQ	ASTE	Mon, Sep 21, 2020	52.09	52.81	48.28	49.29
7133	NASDAQ	ASTE	Fri, Sep 18, 2020	54.16	54.81	52.77	53.04
7132	NASDAQ	ASTE	Thu, Sep 17, 2020	52.54	54.23	50.36	53.68
7131	NASDAQ	ASTE	Wed, Sep 16, 2020	52.44	53.52	50.36	53.13
7130	NASDAQ	ASTE	Tue, Sep 15, 2020	52.09	52.59	51.19	52.12
7129	NASDAQ	ASTE	Mon, Sep 14, 2020	51.65	52.38	51.48	51.85
7128	NASDAQ	ASTE	Fri, Sep 11, 2020	51.67	52.27	50.97	51.31
7127	NASDAQ	ASTE	Thu, Sep 10, 2020	53.12	53.12	51.20	51.69
7126	NASDAQ	ASTE	Wed, Sep 9, 2020	52.56	53.42	52.31	52.91
7125	NASDAQ	ASTE	Tue, Sep 8, 2020	53.26	53.27	51.76	52.10
7124	NASDAQ	ASTE	Fri, Sep 4, 2020	53.41	54.00	52.65	53.36
7123	NASDAQ	ASTE	Thu, Sep 3, 2020	53.59	54.00	52.34	52.80
7122	NASDAQ	ASTE	Wed, Sep 2, 2020	54.15	54.95	53.17	53.90
7121	NASDAQ	ASTE	Tue, Sep 1, 2020	52.22	54.37	52.22	54.24
7120	NASDAQ	ASTE	Mon, Aug 31, 2020	53.23	53.48	52.58	52.72
7119	NASDAQ	ASTE	Fri, Aug 28, 2020	53.80	54.49	53.00	53.51
7118	NASDAQ	ASTE	Thu, Aug 27, 2020	53.81	54.22	53.25	53.93
7117	NASDAQ	ASTE	Wed, Aug 26, 2020	53.01	53.86	52.92	53.64
7116	NASDAQ	ASTE	Tue, Aug 25, 2020	53.85	53.98	52.50	53.24
7115	NASDAQ	ASTE	Mon, Aug 24, 2020	52.91	54.02	52.24	53.51
7114	NASDAQ	ASTE	Fri, Aug 21, 2020	52.05	52.88	51.94	52.28
7113	NASDAQ	ASTE	Thu, Aug 20, 2020	52.29	52.97	51.74	52.34
7112	NASDAQ	ASTE	Wed, Aug 19, 2020	53.42	54.37	52.44	52.95
7111	NASDAQ	ASTE	Tue, Aug 18, 2020	54.08	54.08	53.22	53.49
7110	NASDAQ	ASTE	Mon, Aug 17, 2020	55.48	55.64	53.73	54.12
7109	NASDAQ	ASTE	Fri, Aug 14, 2020	54.22	55.92	53.61	55.48
7108	NASDAQ	ASTE	Thu, Aug 13, 2020	54.55	54.80	53.61	54.50
7107	NASDAQ	ASTE	Wed, Aug 12, 2020	56.30	57.27	54.98	55.37
7106	NASDAQ	ASTE	Tue, Aug 11, 2020	53.19	56.40	53.19	55.90
7105	NASDAQ	ASTE	Mon, Aug 10, 2020	51.42	53.42	51.42	52.74
7104	NASDAQ	ASTE	Fri, Aug 7, 2020	50.37	51.69	50.00	51.29
7103	NASDAQ	ASTE	Thu, Aug 6, 2020	51.58	51.85	49.51	50.84
7102	NASDAQ	ASTE	Wed, Aug 5, 2020	59.90	63.74	51.62	51.96
7101	NASDAQ	ASTE	Tue, Aug 4, 2020	45.90	46.29	45.46	45.66
7100	NASDAQ	ASTE	Mon, Aug 3, 2020	44.64	46.30	44.25	46.10
7099	NASDAQ	ASTE	Fri, Jul 31, 2020	45.15	45.54	43.79	44.49
7098	NASDAQ	ASTE	Thu, Jul 30, 2020	45.19	45.91	44.74	45.30
7097	NASDAQ	ASTE	Wed, Jul 29, 2020	44.71	46.33	44.71	45.84
7096	NASDAQ	ASTE	Tue, Jul 28, 2020	45.90	46.87	44.46	44.60
7095	NASDAQ	ASTE	Mon, Jul 27, 2020	44.77	46.58	44.31	46.00
7094	NASDAQ	ASTE	Fri, Jul 24, 2020	45.46	46.01	44.57	44.84
7093	NASDAQ	ASTE	Thu, Jul 23, 2020	45.90	46.43	43.92	45.45
7092	NASDAQ	ASTE	Wed, Jul 22, 2020	46.57	47.24	45.97	46.10
7091	NASDAQ	ASTE	Tue, Jul 21, 2020	46.09	47.49	45.50	46.69
7090	NASDAQ	ASTE	Mon, Jul 20, 2020	46.50	46.50	45.31	45.90
7089	NASDAQ	ASTE	Fri, Jul 17, 2020	46.69	47.90	46.44	46.69
7088	NASDAQ	ASTE	Thu, Jul 16, 2020	46.96	47.79	46.38	46.76
7087	NASDAQ	ASTE	Wed, Jul 15, 2020	47.35	48.62	47.04	47.19
7086	NASDAQ	ASTE	Tue, Jul 14, 2020	44.48	46.33	43.88	46.14
7085	NASDAQ	ASTE	Mon, Jul 13, 2020	44.95	45.57	43.80	44.61
7084	NASDAQ	ASTE	Fri, Jul 10, 2020	42.94	44.52	42.92	44.45
7083	NASDAQ	ASTE	Thu, Jul 9, 2020	44.17	44.73	42.84	42.86
7082	NASDAQ	ASTE	Wed, Jul 8, 2020	44.36	44.66	43.38	44.28
7081	NASDAQ	ASTE	Tue, Jul 7, 2020	44.66	45.27	44.22	44.32
7080	NASDAQ	ASTE	Mon, Jul 6, 2020	46.36	46.60	44.90	45.09
7079	NASDAQ	ASTE	Thu, Jul 2, 2020	45.10	46.28	44.54	45.52
7078	NASDAQ	ASTE	Wed, Jul 1, 2020	44.93	46.87	44.14	44.41
7077	NASDAQ	ASTE	Tue, Jun 30, 2020	44.60	46.45	44.44	46.31
7076	NASDAQ	ASTE	Mon, Jun 29, 2020	45.39	45.87	44.56	45.02
7075	NASDAQ	ASTE	Fri, Jun 26, 2020	44.75	45.47	44.04	44.61
7074	NASDAQ	ASTE	Thu, Jun 25, 2020	44.74	45.46	44.05	45.28
7073	NASDAQ	ASTE	Wed, Jun 24, 2020	45.53	46.04	44.76	45.08
7072	NASDAQ	ASTE	Tue, Jun 23, 2020	46.17	46.36	44.81	45.86
7071	NASDAQ	ASTE	Mon, Jun 22, 2020	45.10	45.59	44.22	45.47
7070	NASDAQ	ASTE	Fri, Jun 19, 2020	46.47	46.84	44.66	45.51
7069	NASDAQ	ASTE	Thu, Jun 18, 2020	45.26	46.61	45.00	45.85
7068	NASDAQ	ASTE	Wed, Jun 17, 2020	46.91	47.00	45.65	45.86
7067	NASDAQ	ASTE	Tue, Jun 16, 2020	45.52	47.34	45.22	46.88
7066	NASDAQ	ASTE	Mon, Jun 15, 2020	42.00	44.42	42.00	43.74
7065	NASDAQ	ASTE	Fri, Jun 12, 2020	44.21	45.04	42.05	43.34
7064	NASDAQ	ASTE	Thu, Jun 11, 2020	44.21	45.18	42.08	42.56
7063	NASDAQ	ASTE	Wed, Jun 10, 2020	46.64	47.01	45.44	46.14
7062	NASDAQ	ASTE	Tue, Jun 9, 2020	47.50	48.14	46.74	46.92
7061	NASDAQ	ASTE	Mon, Jun 8, 2020	48.72	49.18	47.60	48.36
7060	NASDAQ	ASTE	Fri, Jun 5, 2020	47.06	48.99	46.01	48.56
7059	NASDAQ	ASTE	Thu, Jun 4, 2020	42.99	45.05	42.82	45.02
7058	NASDAQ	ASTE	Wed, Jun 3, 2020	43.50	44.49	43.49	43.55
7057	NASDAQ	ASTE	Tue, Jun 2, 2020	42.27	43.35	41.64	42.93
7056	NASDAQ	ASTE	Mon, Jun 1, 2020	42.48	43.28	41.43	41.98
7055	NASDAQ	ASTE	Fri, May 29, 2020	42.31	42.72	41.29	42.48
7054	NASDAQ	ASTE	Thu, May 28, 2020	43.47	43.87	42.50	42.91
7053	NASDAQ	ASTE	Wed, May 27, 2020	42.29	43.24	41.69	43.17
7052	NASDAQ	ASTE	Tue, May 26, 2020	39.60	42.06	39.60	41.39
7051	NASDAQ	ASTE	Fri, May 22, 2020	38.94	39.10	38.12	39.10
7050	NASDAQ	ASTE	Thu, May 21, 2020	38.75	39.78	38.74	38.74
7049	NASDAQ	ASTE	Wed, May 20, 2020	38.67	39.23	38.29	38.95
7048	NASDAQ	ASTE	Tue, May 19, 2020	39.03	39.04	37.52	37.64
7047	NASDAQ	ASTE	Mon, May 18, 2020	37.61	40.08	37.61	39.25
7046	NASDAQ	ASTE	Fri, May 15, 2020	35.46	37.50	35.46	36.50
7045	NASDAQ	ASTE	Thu, May 14, 2020	35.90	36.06	34.50	35.69
7044	NASDAQ	ASTE	Wed, May 13, 2020	38.23	38.83	36.37	36.78
7043	NASDAQ	ASTE	Tue, May 12, 2020	40.00	40.62	38.79	38.92
7042	NASDAQ	ASTE	Mon, May 11, 2020	40.12	41.33	38.92	40.03
7041	NASDAQ	ASTE	Fri, May 8, 2020	40.69	41.98	40.44	41.11
7040	NASDAQ	ASTE	Thu, May 7, 2020	38.87	41.03	38.71	39.70
7039	NASDAQ	ASTE	Wed, May 6, 2020	40.40	40.40	37.53	37.93
7038	NASDAQ	ASTE	Tue, May 5, 2020	38.07	38.97	37.49	37.78
7037	NASDAQ	ASTE	Mon, May 4, 2020	38.06	38.06	36.65	37.40
7036	NASDAQ	ASTE	Fri, May 1, 2020	39.45	39.79	38.01	38.37
7035	NASDAQ	ASTE	Thu, Apr 30, 2020	39.93	41.00	38.49	40.11
7034	NASDAQ	ASTE	Wed, Apr 29, 2020	40.34	41.20	39.70	40.58
7033	NASDAQ	ASTE	Tue, Apr 28, 2020	38.53	40.39	38.22	39.08
7032	NASDAQ	ASTE	Mon, Apr 27, 2020	36.19	38.23	36.19	37.62
7031	NASDAQ	ASTE	Fri, Apr 24, 2020	36.29	36.83	35.40	36.04
7030	NASDAQ	ASTE	Thu, Apr 23, 2020	36.80	37.24	35.81	36.31
7029	NASDAQ	ASTE	Wed, Apr 22, 2020	37.88	38.93	36.92	37.42
7028	NASDAQ	ASTE	Tue, Apr 21, 2020	36.42	37.42	35.24	36.99
7027	NASDAQ	ASTE	Mon, Apr 20, 2020	37.27	38.95	36.67	37.45
7026	NASDAQ	ASTE	Fri, Apr 17, 2020	37.44	38.76	37.44	38.20
7025	NASDAQ	ASTE	Thu, Apr 16, 2020	36.99	37.76	35.37	36.42
7024	NASDAQ	ASTE	Wed, Apr 15, 2020	36.97	38.01	36.05	36.81
7023	NASDAQ	ASTE	Tue, Apr 14, 2020	39.27	39.45	37.65	38.34
7022	NASDAQ	ASTE	Mon, Apr 13, 2020	39.37	39.37	36.79	37.98
7021	NASDAQ	ASTE	Thu, Apr 9, 2020	40.72	40.72	38.75	39.77
7020	NASDAQ	ASTE	Wed, Apr 8, 2020	40.15	40.56	38.61	39.90
7019	NASDAQ	ASTE	Tue, Apr 7, 2020	41.90	42.57	39.12	39.85
7018	NASDAQ	ASTE	Mon, Apr 6, 2020	40.11	41.75	39.14	41.06
7017	NASDAQ	ASTE	Fri, Apr 3, 2020	40.20	41.45	37.48	38.49
7016	NASDAQ	ASTE	Thu, Apr 2, 2020	37.64	40.41	36.67	40.27
7015	NASDAQ	ASTE	Wed, Apr 1, 2020	34.73	38.82	34.34	37.66
7014	NASDAQ	ASTE	Tue, Mar 31, 2020	32.67	35.64	32.67	34.97
7013	NASDAQ	ASTE	Mon, Mar 30, 2020	31.62	33.24	31.36	32.58
7012	NASDAQ	ASTE	Fri, Mar 27, 2020	32.53	33.60	31.04	31.53
7011	NASDAQ	ASTE	Thu, Mar 26, 2020	33.34	35.02	33.08	34.12
7010	NASDAQ	ASTE	Wed, Mar 25, 2020	31.82	33.98	30.39	33.10
7009	NASDAQ	ASTE	Tue, Mar 24, 2020	30.94	32.46	30.10	32.15
7008	NASDAQ	ASTE	Mon, Mar 23, 2020	28.97	30.60	26.13	29.47
7007	NASDAQ	ASTE	Fri, Mar 20, 2020	29.81	31.40	28.09	28.59
7006	NASDAQ	ASTE	Thu, Mar 19, 2020	27.70	33.55	27.00	30.07
7005	NASDAQ	ASTE	Wed, Mar 18, 2020	27.20	30.00	25.20	27.76
7004	NASDAQ	ASTE	Tue, Mar 17, 2020	27.87	29.05	25.17	28.60
7003	NASDAQ	ASTE	Mon, Mar 16, 2020	34.12	34.12	27.16	27.54
7002	NASDAQ	ASTE	Fri, Mar 13, 2020	29.32	29.92	27.38	28.84
7001	NASDAQ	ASTE	Thu, Mar 12, 2020	29.64	30.26	27.49	27.60
7000	NASDAQ	ASTE	Wed, Mar 11, 2020	31.94	32.78	30.99	31.33
6999	NASDAQ	ASTE	Tue, Mar 10, 2020	34.24	34.24	31.62	33.24
6998	NASDAQ	ASTE	Mon, Mar 9, 2020	33.69	34.84	32.35	32.91
6997	NASDAQ	ASTE	Fri, Mar 6, 2020	36.43	37.49	35.59	36.32
6996	NASDAQ	ASTE	Thu, Mar 5, 2020	38.52	38.97	37.12	37.76
6995	NASDAQ	ASTE	Wed, Mar 4, 2020	39.51	40.95	38.51	40.17
6994	NASDAQ	ASTE	Tue, Mar 3, 2020	39.23	39.93	36.90	37.82
6993	NASDAQ	ASTE	Mon, Mar 2, 2020	37.76	39.38	36.72	39.38
6992	NASDAQ	ASTE	Fri, Feb 28, 2020	37.18	38.34	36.28	37.55
6991	NASDAQ	ASTE	Thu, Feb 27, 2020	39.01	41.21	38.42	38.65
6990	NASDAQ	ASTE	Wed, Feb 26, 2020	41.43	41.47	39.70	40.09
6989	NASDAQ	ASTE	Tue, Feb 25, 2020	42.60	42.89	40.78	41.17
6988	NASDAQ	ASTE	Mon, Feb 24, 2020	42.87	43.23	42.38	42.52
6987	NASDAQ	ASTE	Fri, Feb 21, 2020	45.06	45.08	44.21	44.61
6986	NASDAQ	ASTE	Thu, Feb 20, 2020	44.67	46.16	44.67	45.07
6985	NASDAQ	ASTE	Wed, Feb 19, 2020	45.12	45.15	44.70	44.98
6984	NASDAQ	ASTE	Tue, Feb 18, 2020	45.02	45.20	44.06	44.87
6983	NASDAQ	ASTE	Fri, Feb 14, 2020	45.87	46.07	45.05	45.24
6982	NASDAQ	ASTE	Thu, Feb 13, 2020	45.58	46.37	45.37	45.97
6981	NASDAQ	ASTE	Wed, Feb 12, 2020	45.29	46.09	44.80	45.95
6980	NASDAQ	ASTE	Tue, Feb 11, 2020	44.27	45.06	44.27	44.97
6979	NASDAQ	ASTE	Mon, Feb 10, 2020	44.36	44.58	43.96	44.07
6978	NASDAQ	ASTE	Fri, Feb 7, 2020	44.79	44.87	44.22	44.44
6977	NASDAQ	ASTE	Thu, Feb 6, 2020	44.81	45.27	44.26	45.23
6976	NASDAQ	ASTE	Wed, Feb 5, 2020	43.36	44.75	43.00	44.69
6975	NASDAQ	ASTE	Tue, Feb 4, 2020	42.62	43.06	42.22	42.80
6974	NASDAQ	ASTE	Mon, Feb 3, 2020	41.41	42.18	41.25	41.96
6973	NASDAQ	ASTE	Fri, Jan 31, 2020	41.53	41.53	40.75	41.24
6972	NASDAQ	ASTE	Thu, Jan 30, 2020	40.91	41.92	40.71	41.89
6971	NASDAQ	ASTE	Wed, Jan 29, 2020	41.77	42.36	41.32	41.38
6970	NASDAQ	ASTE	Tue, Jan 28, 2020	41.28	41.96	41.00	41.83
6969	NASDAQ	ASTE	Mon, Jan 27, 2020	41.01	41.57	40.57	40.93
6968	NASDAQ	ASTE	Fri, Jan 24, 2020	43.36	43.36	41.63	41.86
6967	NASDAQ	ASTE	Thu, Jan 23, 2020	42.76	43.39	42.00	43.20
6966	NASDAQ	ASTE	Wed, Jan 22, 2020	42.81	42.94	42.22	42.83
6965	NASDAQ	ASTE	Tue, Jan 21, 2020	42.87	43.12	42.12	42.73
6964	NASDAQ	ASTE	Fri, Jan 17, 2020	43.54	43.63	42.89	42.99
6963	NASDAQ	ASTE	Thu, Jan 16, 2020	42.59	43.26	42.59	43.23
6962	NASDAQ	ASTE	Wed, Jan 15, 2020	42.54	43.01	41.98	42.27
6961	NASDAQ	ASTE	Tue, Jan 14, 2020	42.24	42.83	41.76	42.79
6960	NASDAQ	ASTE	Mon, Jan 13, 2020	42.15	42.51	41.91	42.34
6959	NASDAQ	ASTE	Fri, Jan 10, 2020	42.92	43.04	41.91	42.16
6958	NASDAQ	ASTE	Thu, Jan 9, 2020	42.97	43.37	42.50	43.01
6957	NASDAQ	ASTE	Wed, Jan 8, 2020	42.57	43.10	42.34	42.95
6956	NASDAQ	ASTE	Tue, Jan 7, 2020	42.36	42.84	42.27	42.69
6955	NASDAQ	ASTE	Mon, Jan 6, 2020	41.91	42.64	41.55	42.58
6954	NASDAQ	ASTE	Fri, Jan 3, 2020	41.77	42.43	41.52	42.29
6953	NASDAQ	ASTE	Thu, Jan 2, 2020	42.25	42.31	41.21	42.26
6952	NASDAQ	ASTE	Tue, Dec 31, 2019	41.91	42.40	41.82	42.00
6951	NASDAQ	ASTE	Mon, Dec 30, 2019	42.05	42.43	41.24	41.94
6950	NASDAQ	ASTE	Fri, Dec 27, 2019	42.24	42.50	41.80	42.13
6949	NASDAQ	ASTE	Thu, Dec 26, 2019	42.32	42.70	41.64	42.33
6948	NASDAQ	ASTE	Tue, Dec 24, 2019	42.40	42.50	41.95	42.24
6947	NASDAQ	ASTE	Mon, Dec 23, 2019	42.30	42.46	41.25	42.40
6946	NASDAQ	ASTE	Fri, Dec 20, 2019	42.91	42.91	42.11	42.34
6945	NASDAQ	ASTE	Thu, Dec 19, 2019	42.75	42.94	42.32	42.57
6944	NASDAQ	ASTE	Wed, Dec 18, 2019	42.67	42.97	41.63	42.87
6943	NASDAQ	ASTE	Tue, Dec 17, 2019	41.91	43.92	40.70	42.57
6942	NASDAQ	ASTE	Mon, Dec 16, 2019	40.33	40.68	39.70	39.77
6941	NASDAQ	ASTE	Fri, Dec 13, 2019	40.68	40.89	39.53	39.78
6940	NASDAQ	ASTE	Thu, Dec 12, 2019	40.12	41.06	40.01	40.68
6939	NASDAQ	ASTE	Wed, Dec 11, 2019	39.24	40.30	39.03	40.19
6938	NASDAQ	ASTE	Tue, Dec 10, 2019	37.99	39.18	37.01	39.09
6937	NASDAQ	ASTE	Mon, Dec 9, 2019	38.56	38.58	38.01	38.18
6936	NASDAQ	ASTE	Fri, Dec 6, 2019	38.49	39.12	38.49	38.80
6935	NASDAQ	ASTE	Thu, Dec 5, 2019	37.63	38.20	37.53	38.17
6934	NASDAQ	ASTE	Wed, Dec 4, 2019	37.63	38.19	37.45	37.52
6933	NASDAQ	ASTE	Tue, Dec 3, 2019	37.33	37.51	36.69	37.44
6932	NASDAQ	ASTE	Mon, Dec 2, 2019	37.70	38.02	37.09	37.84
6931	NASDAQ	ASTE	Fri, Nov 29, 2019	38.01	38.05	37.42	37.46
6930	NASDAQ	ASTE	Wed, Nov 27, 2019	38.42	38.63	38.00	38.15
6929	NASDAQ	ASTE	Tue, Nov 26, 2019	38.54	38.84	38.11	38.49
6928	NASDAQ	ASTE	Mon, Nov 25, 2019	37.76	38.68	37.52	38.49
6927	NASDAQ	ASTE	Fri, Nov 22, 2019	37.52	37.96	37.03	37.77
6926	NASDAQ	ASTE	Thu, Nov 21, 2019	37.00	37.51	36.55	37.34
6925	NASDAQ	ASTE	Wed, Nov 20, 2019	37.45	37.60	36.74	36.93
6924	NASDAQ	ASTE	Tue, Nov 19, 2019	38.27	38.56	37.65	37.71
6923	NASDAQ	ASTE	Mon, Nov 18, 2019	37.54	38.33	37.43	38.19
6922	NASDAQ	ASTE	Fri, Nov 15, 2019	38.07	38.54	37.74	37.79
6921	NASDAQ	ASTE	Thu, Nov 14, 2019	38.29	38.42	37.44	37.69
6920	NASDAQ	ASTE	Wed, Nov 13, 2019	38.48	38.75	38.08	38.36
6919	NASDAQ	ASTE	Tue, Nov 12, 2019	38.79	39.29	38.28	38.73
6918	NASDAQ	ASTE	Mon, Nov 11, 2019	37.81	38.86	37.61	38.82
6917	NASDAQ	ASTE	Fri, Nov 8, 2019	38.16	38.33	37.65	38.01
6916	NASDAQ	ASTE	Thu, Nov 7, 2019	37.89	38.68	37.67	38.15
6915	NASDAQ	ASTE	Wed, Nov 6, 2019	37.92	37.93	37.20	37.61
6914	NASDAQ	ASTE	Tue, Nov 5, 2019	36.57	37.86	36.57	37.83
6913	NASDAQ	ASTE	Mon, Nov 4, 2019	36.24	37.02	36.14	36.52
6912	NASDAQ	ASTE	Fri, Nov 1, 2019	35.28	36.06	35.11	35.92
6911	NASDAQ	ASTE	Thu, Oct 31, 2019	34.71	35.49	34.50	35.09
6910	NASDAQ	ASTE	Wed, Oct 30, 2019	33.65	35.22	33.35	34.96
6909	NASDAQ	ASTE	Tue, Oct 29, 2019	31.53	33.83	30.70	33.76
6908	NASDAQ	ASTE	Mon, Oct 28, 2019	32.85	33.36	32.60	33.18
6907	NASDAQ	ASTE	Fri, Oct 25, 2019	31.42	32.81	31.25	32.62
6906	NASDAQ	ASTE	Thu, Oct 24, 2019	32.00	32.00	31.29	31.42
6905	NASDAQ	ASTE	Wed, Oct 23, 2019	31.72	32.08	31.34	31.85
6904	NASDAQ	ASTE	Tue, Oct 22, 2019	31.21	32.00	30.89	31.86
6903	NASDAQ	ASTE	Mon, Oct 21, 2019	31.25	31.73	31.02	31.27
6902	NASDAQ	ASTE	Fri, Oct 18, 2019	30.83	30.98	30.42	30.90
6901	NASDAQ	ASTE	Thu, Oct 17, 2019	30.61	31.08	30.50	30.95
6900	NASDAQ	ASTE	Wed, Oct 16, 2019	30.72	31.36	30.27	30.42
6899	NASDAQ	ASTE	Tue, Oct 15, 2019	30.12	30.92	29.67	30.83
6898	NASDAQ	ASTE	Mon, Oct 14, 2019	30.22	30.22	29.56	30.17
6897	NASDAQ	ASTE	Fri, Oct 11, 2019	29.87	30.84	29.87	30.33
6896	NASDAQ	ASTE	Thu, Oct 10, 2019	29.56	29.96	29.18	29.55
6895	NASDAQ	ASTE	Wed, Oct 9, 2019	29.60	29.69	28.93	29.43
6894	NASDAQ	ASTE	Tue, Oct 8, 2019	29.48	29.69	29.20	29.37
6893	NASDAQ	ASTE	Mon, Oct 7, 2019	29.78	30.18	29.63	29.89
6892	NASDAQ	ASTE	Fri, Oct 4, 2019	29.50	29.94	29.50	29.88
6891	NASDAQ	ASTE	Thu, Oct 3, 2019	29.10	29.58	28.63	29.51
6890	NASDAQ	ASTE	Wed, Oct 2, 2019	30.01	30.05	29.01	29.15
6889	NASDAQ	ASTE	Tue, Oct 1, 2019	31.18	31.59	30.06	30.26
6888	NASDAQ	ASTE	Mon, Sep 30, 2019	31.46	31.91	31.04	31.10
6887	NASDAQ	ASTE	Fri, Sep 27, 2019	31.52	32.00	31.27	31.42
6886	NASDAQ	ASTE	Thu, Sep 26, 2019	32.05	32.05	31.30	31.53
6885	NASDAQ	ASTE	Wed, Sep 25, 2019	31.50	32.28	31.34	32.13
6884	NASDAQ	ASTE	Tue, Sep 24, 2019	32.38	32.38	31.25	31.50
6883	NASDAQ	ASTE	Mon, Sep 23, 2019	31.86	32.47	31.63	32.24
6882	NASDAQ	ASTE	Fri, Sep 20, 2019	31.99	32.35	31.40	32.09
6881	NASDAQ	ASTE	Thu, Sep 19, 2019	32.21	32.76	31.81	31.95
6880	NASDAQ	ASTE	Wed, Sep 18, 2019	32.22	32.55	31.79	32.29
6879	NASDAQ	ASTE	Tue, Sep 17, 2019	32.27	32.39	31.35	32.38
6878	NASDAQ	ASTE	Mon, Sep 16, 2019	32.28	33.06	32.25	32.54
6877	NASDAQ	ASTE	Fri, Sep 13, 2019	32.22	32.57	31.91	32.46
6876	NASDAQ	ASTE	Thu, Sep 12, 2019	31.72	32.41	30.92	32.03
6875	NASDAQ	ASTE	Wed, Sep 11, 2019	30.99	31.89	30.61	31.83
6874	NASDAQ	ASTE	Tue, Sep 10, 2019	30.04	31.12	30.01	30.92
6873	NASDAQ	ASTE	Mon, Sep 9, 2019	28.65	30.22	28.57	30.12
6872	NASDAQ	ASTE	Fri, Sep 6, 2019	28.72	28.99	28.07	28.53
6871	NASDAQ	ASTE	Thu, Sep 5, 2019	28.00	29.09	28.00	28.59
6870	NASDAQ	ASTE	Wed, Sep 4, 2019	27.51	27.70	27.30	27.58
6869	NASDAQ	ASTE	Tue, Sep 3, 2019	27.39	27.39	26.55	27.11
6868	NASDAQ	ASTE	Fri, Aug 30, 2019	28.07	28.17	27.56	27.60
6867	NASDAQ	ASTE	Thu, Aug 29, 2019	27.22	28.08	27.22	27.92
6866	NASDAQ	ASTE	Wed, Aug 28, 2019	26.40	27.09	26.30	26.87
6865	NASDAQ	ASTE	Tue, Aug 27, 2019	27.14	27.14	26.20	26.37
6864	NASDAQ	ASTE	Mon, Aug 26, 2019	27.11	27.13	26.55	26.93
6863	NASDAQ	ASTE	Fri, Aug 23, 2019	27.96	28.02	26.66	26.80
6862	NASDAQ	ASTE	Thu, Aug 22, 2019	28.16	28.54	27.92	27.96
6861	NASDAQ	ASTE	Wed, Aug 21, 2019	28.02	28.35	27.80	28.10
6860	NASDAQ	ASTE	Tue, Aug 20, 2019	28.01	28.40	27.57	27.66
6859	NASDAQ	ASTE	Mon, Aug 19, 2019	28.82	28.94	28.06	28.13
6858	NASDAQ	ASTE	Fri, Aug 16, 2019	28.09	28.47	28.00	28.36
6857	NASDAQ	ASTE	Thu, Aug 15, 2019	28.44	28.56	27.49	27.89
6856	NASDAQ	ASTE	Wed, Aug 14, 2019	28.76	28.76	28.24	28.45
6855	NASDAQ	ASTE	Tue, Aug 13, 2019	29.15	30.32	28.98	29.31
6854	NASDAQ	ASTE	Mon, Aug 12, 2019	29.31	29.44	28.98	29.23
6853	NASDAQ	ASTE	Fri, Aug 9, 2019	30.29	30.33	29.30	29.55
6852	NASDAQ	ASTE	Thu, Aug 8, 2019	29.66	30.45	29.38	30.30
6851	NASDAQ	ASTE	Wed, Aug 7, 2019	29.24	29.86	28.97	29.49
6850	NASDAQ	ASTE	Tue, Aug 6, 2019	30.22	30.56	29.50	29.80
6849	NASDAQ	ASTE	Mon, Aug 5, 2019	30.41	30.41	29.76	30.06
6848	NASDAQ	ASTE	Fri, Aug 2, 2019	31.05	31.51	30.49	31.13
6847	NASDAQ	ASTE	Thu, Aug 1, 2019	32.66	32.82	31.06	31.24
6846	NASDAQ	ASTE	Wed, Jul 31, 2019	33.09	33.62	32.61	32.69
6845	NASDAQ	ASTE	Tue, Jul 30, 2019	32.15	33.25	31.81	33.16
6844	NASDAQ	ASTE	Mon, Jul 29, 2019	32.98	33.13	32.45	32.58
6843	NASDAQ	ASTE	Fri, Jul 26, 2019	32.92	33.20	32.60	33.09
6842	NASDAQ	ASTE	Thu, Jul 25, 2019	33.16	33.28	32.55	32.89
6841	NASDAQ	ASTE	Wed, Jul 24, 2019	31.86	33.25	31.64	33.19
6840	NASDAQ	ASTE	Tue, Jul 23, 2019	32.00	33.17	31.09	32.23
6839	NASDAQ	ASTE	Mon, Jul 22, 2019	30.78	31.24	30.28	31.16
6838	NASDAQ	ASTE	Fri, Jul 19, 2019	29.75	31.10	29.52	30.77
6837	NASDAQ	ASTE	Thu, Jul 18, 2019	31.42	31.47	29.70	29.77
6836	NASDAQ	ASTE	Wed, Jul 17, 2019	31.79	31.87	31.05	31.52
6835	NASDAQ	ASTE	Tue, Jul 16, 2019	31.44	32.37	31.13	31.81
6834	NASDAQ	ASTE	Mon, Jul 15, 2019	31.92	31.92	30.94	31.48
6833	NASDAQ	ASTE	Fri, Jul 12, 2019	30.95	32.06	30.74	31.83
6832	NASDAQ	ASTE	Thu, Jul 11, 2019	30.91	31.22	30.45	30.96
6831	NASDAQ	ASTE	Wed, Jul 10, 2019	31.45	31.51	30.82	30.90
6830	NASDAQ	ASTE	Tue, Jul 9, 2019	31.10	31.27	30.50	31.22
6829	NASDAQ	ASTE	Mon, Jul 8, 2019	31.38	31.56	31.14	31.30
6828	NASDAQ	ASTE	Fri, Jul 5, 2019	31.20	31.58	30.89	31.54
6827	NASDAQ	ASTE	Wed, Jul 3, 2019	31.22	31.47	30.96	31.46
6826	NASDAQ	ASTE	Tue, Jul 2, 2019	32.08	32.54	30.74	31.12
6825	NASDAQ	ASTE	Mon, Jul 1, 2019	33.04	33.07	31.73	32.20
6824	NASDAQ	ASTE	Fri, Jun 28, 2019	32.54	33.11	32.53	32.56
6823	NASDAQ	ASTE	Thu, Jun 27, 2019	31.85	32.54	31.80	32.49
6822	NASDAQ	ASTE	Wed, Jun 26, 2019	31.46	32.00	31.44	31.76
6821	NASDAQ	ASTE	Tue, Jun 25, 2019	31.34	31.68	30.95	31.34
6820	NASDAQ	ASTE	Mon, Jun 24, 2019	31.52	31.99	31.28	31.33
6819	NASDAQ	ASTE	Fri, Jun 21, 2019	30.93	31.60	30.57	31.36
6818	NASDAQ	ASTE	Thu, Jun 20, 2019	30.63	31.16	30.63	31.05
6817	NASDAQ	ASTE	Wed, Jun 19, 2019	30.39	30.47	30.03	30.45
6816	NASDAQ	ASTE	Tue, Jun 18, 2019	29.76	31.00	29.76	30.39
6815	NASDAQ	ASTE	Mon, Jun 17, 2019	29.93	29.93	29.12	29.72
6814	NASDAQ	ASTE	Fri, Jun 14, 2019	30.73	30.73	29.57	29.97
6813	NASDAQ	ASTE	Thu, Jun 13, 2019	30.66	30.88	30.43	30.67
6812	NASDAQ	ASTE	Wed, Jun 12, 2019	30.16	30.52	29.72	30.48
6811	NASDAQ	ASTE	Tue, Jun 11, 2019	30.56	31.30	30.21	30.30
6810	NASDAQ	ASTE	Mon, Jun 10, 2019	30.19	31.19	30.05	30.52
6809	NASDAQ	ASTE	Fri, Jun 7, 2019	29.79	30.20	29.54	29.98
6808	NASDAQ	ASTE	Thu, Jun 6, 2019	29.78	29.88	28.86	29.77
6807	NASDAQ	ASTE	Wed, Jun 5, 2019	30.40	30.69	29.55	29.83
6806	NASDAQ	ASTE	Tue, Jun 4, 2019	29.68	30.31	29.57	30.31
6805	NASDAQ	ASTE	Mon, Jun 3, 2019	29.46	30.06	29.19	29.31
6804	NASDAQ	ASTE	Fri, May 31, 2019	29.52	30.00	29.13	29.43
6803	NASDAQ	ASTE	Thu, May 30, 2019	29.41	30.19	29.25	30.01
6802	NASDAQ	ASTE	Wed, May 29, 2019	29.05	29.45	28.76	29.41
6801	NASDAQ	ASTE	Tue, May 28, 2019	29.91	29.97	29.24	29.30
6800	NASDAQ	ASTE	Fri, May 24, 2019	30.00	30.00	29.46	29.76
6799	NASDAQ	ASTE	Thu, May 23, 2019	30.63	30.71	29.49	29.70
6798	NASDAQ	ASTE	Wed, May 22, 2019	31.39	31.39	30.62	31.00
6797	NASDAQ	ASTE	Tue, May 21, 2019	31.06	31.67	30.84	31.55
6796	NASDAQ	ASTE	Mon, May 20, 2019	30.52	31.22	30.38	30.88
6795	NASDAQ	ASTE	Fri, May 17, 2019	31.32	31.80	30.49	30.63
6794	NASDAQ	ASTE	Thu, May 16, 2019	31.50	32.56	31.34	32.06
6793	NASDAQ	ASTE	Wed, May 15, 2019	31.48	31.80	31.12	31.43
6792	NASDAQ	ASTE	Tue, May 14, 2019	31.55	32.98	30.79	31.83
6791	NASDAQ	ASTE	Mon, May 13, 2019	31.87	32.26	31.32	31.44
6790	NASDAQ	ASTE	Fri, May 10, 2019	32.81	33.02	32.03	32.81
6789	NASDAQ	ASTE	Thu, May 9, 2019	32.23	32.99	31.90	32.82
6788	NASDAQ	ASTE	Wed, May 8, 2019	32.93	33.12	32.37	32.57
6787	NASDAQ	ASTE	Tue, May 7, 2019	33.83	33.97	32.72	32.92
6786	NASDAQ	ASTE	Mon, May 6, 2019	33.62	34.37	33.01	34.19
6785	NASDAQ	ASTE	Fri, May 3, 2019	33.68	34.92	33.47	34.27
6784	NASDAQ	ASTE	Thu, May 2, 2019	33.07	33.67	32.14	33.35
6783	NASDAQ	ASTE	Wed, May 1, 2019	33.98	33.98	33.15	33.15
6782	NASDAQ	ASTE	Tue, Apr 30, 2019	33.25	33.77	32.73	33.71
6781	NASDAQ	ASTE	Mon, Apr 29, 2019	33.24	33.81	32.91	33.30
6780	NASDAQ	ASTE	Fri, Apr 26, 2019	33.08	33.30	32.39	33.25
6779	NASDAQ	ASTE	Thu, Apr 25, 2019	32.76	33.09	32.13	33.03
6778	NASDAQ	ASTE	Wed, Apr 24, 2019	31.60	32.96	30.99	32.77
6777	NASDAQ	ASTE	Tue, Apr 23, 2019	37.50	38.70	31.50	31.59
6776	NASDAQ	ASTE	Mon, Apr 22, 2019	41.82	42.78	40.79	42.69
6775	NASDAQ	ASTE	Thu, Apr 18, 2019	42.15	42.55	41.31	41.73
6774	NASDAQ	ASTE	Wed, Apr 17, 2019	41.94	42.61	41.10	41.96
6773	NASDAQ	ASTE	Tue, Apr 16, 2019	40.87	41.94	40.51	41.69
6772	NASDAQ	ASTE	Mon, Apr 15, 2019	41.10	41.21	40.54	40.71
6771	NASDAQ	ASTE	Fri, Apr 12, 2019	41.36	42.17	41.01	41.03
6770	NASDAQ	ASTE	Thu, Apr 11, 2019	39.96	41.08	39.78	40.97
6769	NASDAQ	ASTE	Wed, Apr 10, 2019	39.42	40.25	39.10	40.06
6768	NASDAQ	ASTE	Tue, Apr 9, 2019	40.25	40.32	39.21	39.29
6767	NASDAQ	ASTE	Mon, Apr 8, 2019	40.72	40.88	40.20	40.50
6766	NASDAQ	ASTE	Fri, Apr 5, 2019	40.40	41.14	39.84	40.75
6765	NASDAQ	ASTE	Thu, Apr 4, 2019	39.15	40.41	39.07	40.26
6764	NASDAQ	ASTE	Wed, Apr 3, 2019	39.13	39.41	38.75	39.09
6763	NASDAQ	ASTE	Tue, Apr 2, 2019	38.90	39.10	38.13	38.84
6762	NASDAQ	ASTE	Mon, Apr 1, 2019	38.14	38.92	38.11	38.89
6761	NASDAQ	ASTE	Fri, Mar 29, 2019	37.74	38.23	37.11	37.76
6760	NASDAQ	ASTE	Thu, Mar 28, 2019	37.06	37.66	36.72	37.45
6759	NASDAQ	ASTE	Wed, Mar 27, 2019	36.72	37.29	36.60	36.85
6758	NASDAQ	ASTE	Tue, Mar 26, 2019	36.75	37.29	36.39	36.80
6757	NASDAQ	ASTE	Mon, Mar 25, 2019	36.51	36.92	36.14	36.40
6756	NASDAQ	ASTE	Fri, Mar 22, 2019	38.58	38.64	36.33	36.51
6755	NASDAQ	ASTE	Thu, Mar 21, 2019	38.82	39.50	38.72	38.81
6754	NASDAQ	ASTE	Wed, Mar 20, 2019	38.92	39.45	38.18	38.97
6753	NASDAQ	ASTE	Tue, Mar 19, 2019	39.57	39.85	38.85	38.92
6752	NASDAQ	ASTE	Mon, Mar 18, 2019	38.80	39.62	38.80	39.33
6751	NASDAQ	ASTE	Fri, Mar 15, 2019	38.43	39.10	38.43	38.77
6750	NASDAQ	ASTE	Thu, Mar 14, 2019	38.79	38.81	38.25	38.31
6749	NASDAQ	ASTE	Wed, Mar 13, 2019	39.17	39.38	38.74	38.81
6748	NASDAQ	ASTE	Tue, Mar 12, 2019	39.33	39.98	38.79	38.88
6747	NASDAQ	ASTE	Mon, Mar 11, 2019	38.80	39.52	38.48	39.40
6746	NASDAQ	ASTE	Fri, Mar 8, 2019	38.37	38.90	38.08	38.81
6745	NASDAQ	ASTE	Thu, Mar 7, 2019	39.15	39.49	38.10	38.62
6744	NASDAQ	ASTE	Wed, Mar 6, 2019	39.97	40.37	39.07	39.14
6743	NASDAQ	ASTE	Tue, Mar 5, 2019	39.68	40.57	39.39	39.96
6742	NASDAQ	ASTE	Mon, Mar 4, 2019	39.86	41.13	39.17	39.41
6741	NASDAQ	ASTE	Fri, Mar 1, 2019	40.00	43.27	39.30	39.81
6740	NASDAQ	ASTE	Thu, Feb 28, 2019	39.00	39.17	37.98	38.16
6739	NASDAQ	ASTE	Wed, Feb 27, 2019	39.34	39.49	38.54	39.09
6738	NASDAQ	ASTE	Tue, Feb 26, 2019	39.81	40.15	39.31	39.33
6737	NASDAQ	ASTE	Mon, Feb 25, 2019	40.26	40.43	39.58	39.85
6736	NASDAQ	ASTE	Fri, Feb 22, 2019	39.71	41.59	39.61	39.84
6735	NASDAQ	ASTE	Thu, Feb 21, 2019	39.66	40.18	39.14	39.45
6734	NASDAQ	ASTE	Wed, Feb 20, 2019	39.01	39.95	38.98	39.73
6733	NASDAQ	ASTE	Tue, Feb 19, 2019	38.43	39.28	37.92	38.90
6732	NASDAQ	ASTE	Fri, Feb 15, 2019	37.15	38.47	37.15	38.43
6731	NASDAQ	ASTE	Thu, Feb 14, 2019	36.93	37.42	36.87	37.05
6730	NASDAQ	ASTE	Wed, Feb 13, 2019	37.27	37.67	36.89	37.16
6729	NASDAQ	ASTE	Tue, Feb 12, 2019	36.64	37.80	36.28	37.06
6728	NASDAQ	ASTE	Mon, Feb 11, 2019	35.69	36.46	35.23	36.22
6727	NASDAQ	ASTE	Fri, Feb 8, 2019	35.36	35.78	35.16	35.68
6726	NASDAQ	ASTE	Thu, Feb 7, 2019	36.28	36.28	34.89	35.55
6725	NASDAQ	ASTE	Wed, Feb 6, 2019	36.18	36.91	36.18	36.58
6724	NASDAQ	ASTE	Tue, Feb 5, 2019	36.29	36.72	36.00	36.17
6723	NASDAQ	ASTE	Mon, Feb 4, 2019	36.64	36.73	35.87	36.20
6722	NASDAQ	ASTE	Fri, Feb 1, 2019	37.04	37.25	36.47	36.65
6721	NASDAQ	ASTE	Thu, Jan 31, 2019	36.75	37.49	36.59	37.02
6720	NASDAQ	ASTE	Wed, Jan 30, 2019	36.80	37.20	35.88	36.74
6719	NASDAQ	ASTE	Tue, Jan 29, 2019	37.05	37.10	36.23	36.72
6718	NASDAQ	ASTE	Mon, Jan 28, 2019	36.71	37.50	36.50	36.96
6717	NASDAQ	ASTE	Fri, Jan 25, 2019	36.81	37.86	36.74	37.49
6716	NASDAQ	ASTE	Thu, Jan 24, 2019	35.98	36.48	35.81	36.41
6715	NASDAQ	ASTE	Wed, Jan 23, 2019	36.59	36.78	35.36	35.97
6714	NASDAQ	ASTE	Tue, Jan 22, 2019	37.38	37.38	35.59	36.43
6713	NASDAQ	ASTE	Fri, Jan 18, 2019	37.40	38.30	37.02	37.83
6712	NASDAQ	ASTE	Thu, Jan 17, 2019	36.14	37.64	36.14	37.21
6711	NASDAQ	ASTE	Wed, Jan 16, 2019	35.82	36.57	35.82	36.34
6710	NASDAQ	ASTE	Tue, Jan 15, 2019	36.13	36.14	35.09	35.81
6709	NASDAQ	ASTE	Mon, Jan 14, 2019	36.52	36.95	36.04	36.10
6708	NASDAQ	ASTE	Fri, Jan 11, 2019	36.39	37.02	35.79	36.79
6707	NASDAQ	ASTE	Thu, Jan 10, 2019	36.62	36.83	35.92	36.65
6706	NASDAQ	ASTE	Wed, Jan 9, 2019	36.61	38.29	36.51	36.73
6705	NASDAQ	ASTE	Tue, Jan 8, 2019	35.24	36.44	34.90	36.35
6704	NASDAQ	ASTE	Mon, Jan 7, 2019	33.39	35.07	33.16	34.84
6703	NASDAQ	ASTE	Fri, Jan 4, 2019	32.58	33.43	32.48	33.36
6702	NASDAQ	ASTE	Thu, Jan 3, 2019	32.39	33.79	30.86	32.19
6701	NASDAQ	ASTE	Wed, Jan 2, 2019	29.49	32.83	29.21	32.63
6700	NASDAQ	ASTE	Mon, Dec 31, 2018	30.50	30.50	29.63	30.19
6699	NASDAQ	ASTE	Fri, Dec 28, 2018	30.47	30.88	29.89	30.42
6698	NASDAQ	ASTE	Thu, Dec 27, 2018	29.48	30.51	29.21	30.46
6697	NASDAQ	ASTE	Wed, Dec 26, 2018	28.53	30.14	27.86	30.06
6696	NASDAQ	ASTE	Mon, Dec 24, 2018	28.95	29.11	27.99	28.23
6695	NASDAQ	ASTE	Fri, Dec 21, 2018	29.44	29.52	28.89	29.03
6694	NASDAQ	ASTE	Thu, Dec 20, 2018	29.30	30.26	29.04	29.43
6693	NASDAQ	ASTE	Wed, Dec 19, 2018	31.00	31.65	29.12	29.30
6692	NASDAQ	ASTE	Tue, Dec 18, 2018	31.32	32.21	30.79	31.09
6691	NASDAQ	ASTE	Mon, Dec 17, 2018	30.80	32.06	30.70	31.08
6690	NASDAQ	ASTE	Fri, Dec 14, 2018	30.47	31.44	30.47	30.93
6689	NASDAQ	ASTE	Thu, Dec 13, 2018	31.85	31.90	30.49	30.70
6688	NASDAQ	ASTE	Wed, Dec 12, 2018	32.17	32.93	31.78	31.89
6687	NASDAQ	ASTE	Tue, Dec 11, 2018	32.37	34.06	31.31	31.63
6686	NASDAQ	ASTE	Mon, Dec 10, 2018	32.60	33.34	31.20	31.83
6685	NASDAQ	ASTE	Fri, Dec 7, 2018	33.69	34.40	31.80	32.50
6684	NASDAQ	ASTE	Thu, Dec 6, 2018	33.75	33.83	32.03	33.50
6683	NASDAQ	ASTE	Tue, Dec 4, 2018	35.78	35.78	33.99	34.15
6682	NASDAQ	ASTE	Mon, Dec 3, 2018	36.28	37.00	35.59	35.78
6681	NASDAQ	ASTE	Fri, Nov 30, 2018	35.23	35.91	34.42	35.67
6680	NASDAQ	ASTE	Thu, Nov 29, 2018	35.56	35.64	34.59	35.34
6679	NASDAQ	ASTE	Wed, Nov 28, 2018	33.86	35.70	33.37	35.58
6678	NASDAQ	ASTE	Tue, Nov 27, 2018	34.52	34.75	33.28	33.54
6677	NASDAQ	ASTE	Mon, Nov 26, 2018	34.61	35.14	34.10	34.51
6676	NASDAQ	ASTE	Fri, Nov 23, 2018	34.35	34.50	33.92	34.29
6675	NASDAQ	ASTE	Wed, Nov 21, 2018	34.13	35.41	34.11	34.54
6674	NASDAQ	ASTE	Tue, Nov 20, 2018	33.83	35.70	33.28	33.79
6673	NASDAQ	ASTE	Mon, Nov 19, 2018	34.40	34.71	33.90	34.17
6672	NASDAQ	ASTE	Fri, Nov 16, 2018	34.27	37.94	33.64	34.55
6671	NASDAQ	ASTE	Thu, Nov 15, 2018	34.43	34.92	33.75	34.54
6670	NASDAQ	ASTE	Wed, Nov 14, 2018	35.15	36.21	33.63	34.62
6669	NASDAQ	ASTE	Tue, Nov 13, 2018	35.22	36.87	34.96	35.06
6668	NASDAQ	ASTE	Mon, Nov 12, 2018	36.60	37.29	34.31	35.01
6667	NASDAQ	ASTE	Fri, Nov 9, 2018	37.53	37.59	34.86	36.52
6666	NASDAQ	ASTE	Thu, Nov 8, 2018	38.97	39.73	37.31	37.80
6665	NASDAQ	ASTE	Wed, Nov 7, 2018	37.27	39.06	36.64	39.02
6664	NASDAQ	ASTE	Tue, Nov 6, 2018	38.05	38.95	37.03	37.26
6663	NASDAQ	ASTE	Mon, Nov 5, 2018	39.70	40.10	37.37	38.25
6662	NASDAQ	ASTE	Fri, Nov 2, 2018	40.25	42.05	39.28	39.70
6661	NASDAQ	ASTE	Thu, Nov 1, 2018	37.15	40.07	37.15	40.00
6660	NASDAQ	ASTE	Wed, Oct 31, 2018	35.93	37.94	35.93	37.61
6659	NASDAQ	ASTE	Tue, Oct 30, 2018	34.20	35.50	33.88	35.43
6658	NASDAQ	ASTE	Mon, Oct 29, 2018	34.54	35.34	33.94	34.23
6657	NASDAQ	ASTE	Fri, Oct 26, 2018	33.53	34.68	33.53	33.87
6656	NASDAQ	ASTE	Thu, Oct 25, 2018	33.00	35.07	33.00	34.19
6655	NASDAQ	ASTE	Wed, Oct 24, 2018	35.02	36.06	32.52	32.79
6654	NASDAQ	ASTE	Tue, Oct 23, 2018	43.11	43.29	33.44	35.51
6653	NASDAQ	ASTE	Mon, Oct 22, 2018	47.19	47.42	46.30	47.27
6652	NASDAQ	ASTE	Fri, Oct 19, 2018	48.74	49.01	46.66	46.91
6651	NASDAQ	ASTE	Thu, Oct 18, 2018	49.51	49.72	48.27	48.75
6650	NASDAQ	ASTE	Wed, Oct 17, 2018	50.57	51.01	48.91	49.68
6649	NASDAQ	ASTE	Tue, Oct 16, 2018	49.07	50.91	48.39	50.71
6648	NASDAQ	ASTE	Mon, Oct 15, 2018	48.35	48.81	47.32	48.64
6647	NASDAQ	ASTE	Fri, Oct 12, 2018	50.13	50.13	48.01	48.28
6646	NASDAQ	ASTE	Thu, Oct 11, 2018	49.63	50.31	49.10	49.38
6645	NASDAQ	ASTE	Wed, Oct 10, 2018	51.09	51.09	49.74	49.87
6644	NASDAQ	ASTE	Tue, Oct 9, 2018	51.35	51.44	50.89	51.18
6643	NASDAQ	ASTE	Mon, Oct 8, 2018	50.63	51.46	50.15	51.41
6642	NASDAQ	ASTE	Fri, Oct 5, 2018	51.40	51.97	50.09	50.65
6641	NASDAQ	ASTE	Thu, Oct 4, 2018	51.71	52.88	51.27	51.40
6640	NASDAQ	ASTE	Wed, Oct 3, 2018	51.01	52.09	50.30	51.87
6639	NASDAQ	ASTE	Tue, Oct 2, 2018	50.19	51.13	50.17	50.81
6638	NASDAQ	ASTE	Mon, Oct 1, 2018	50.76	51.04	49.72	50.14
6637	NASDAQ	ASTE	Fri, Sep 28, 2018	50.78	51.35	50.32	50.41
6636	NASDAQ	ASTE	Thu, Sep 27, 2018	50.23	51.74	50.23	50.87
6635	NASDAQ	ASTE	Wed, Sep 26, 2018	50.54	50.80	49.80	50.24
6634	NASDAQ	ASTE	Tue, Sep 25, 2018	51.29	52.28	50.35	50.66
6633	NASDAQ	ASTE	Mon, Sep 24, 2018	52.65	52.65	51.05	51.12
6632	NASDAQ	ASTE	Fri, Sep 21, 2018	52.67	52.71	52.11	52.50
6631	NASDAQ	ASTE	Thu, Sep 20, 2018	51.46	52.59	51.31	52.49
6630	NASDAQ	ASTE	Wed, Sep 19, 2018	51.24	51.87	50.66	51.28
6629	NASDAQ	ASTE	Tue, Sep 18, 2018	51.05	52.08	50.52	51.28
6628	NASDAQ	ASTE	Mon, Sep 17, 2018	50.63	51.01	50.26	50.88
6627	NASDAQ	ASTE	Fri, Sep 14, 2018	50.21	51.17	49.90	50.62
6626	NASDAQ	ASTE	Thu, Sep 13, 2018	50.16	50.51	49.51	50.21
6625	NASDAQ	ASTE	Wed, Sep 12, 2018	49.77	50.44	49.43	49.96
6624	NASDAQ	ASTE	Tue, Sep 11, 2018	49.88	50.55	49.70	49.86
6623	NASDAQ	ASTE	Mon, Sep 10, 2018	49.40	50.55	48.90	50.08
6622	NASDAQ	ASTE	Fri, Sep 7, 2018	48.90	49.25	48.38	49.25
6621	NASDAQ	ASTE	Thu, Sep 6, 2018	49.84	49.89	48.34	49.00
6620	NASDAQ	ASTE	Wed, Sep 5, 2018	49.02	49.80	48.33	49.69
6619	NASDAQ	ASTE	Tue, Sep 4, 2018	48.65	49.24	47.91	49.01
6618	NASDAQ	ASTE	Fri, Aug 31, 2018	48.65	48.86	48.34	48.65
6617	NASDAQ	ASTE	Thu, Aug 30, 2018	48.86	49.24	48.50	48.75
6616	NASDAQ	ASTE	Wed, Aug 29, 2018	49.07	49.22	48.72	48.93
6615	NASDAQ	ASTE	Tue, Aug 28, 2018	49.08	49.51	48.82	49.08
6614	NASDAQ	ASTE	Mon, Aug 27, 2018	48.50	49.26	47.60	48.86
6613	NASDAQ	ASTE	Fri, Aug 24, 2018	48.05	48.81	47.66	48.44
6612	NASDAQ	ASTE	Thu, Aug 23, 2018	48.31	48.51	47.77	47.84
6611	NASDAQ	ASTE	Wed, Aug 22, 2018	48.16	48.61	47.93	48.34
6610	NASDAQ	ASTE	Tue, Aug 21, 2018	46.75	48.59	46.63	48.31
6609	NASDAQ	ASTE	Mon, Aug 20, 2018	46.96	47.38	46.43	46.54
6608	NASDAQ	ASTE	Fri, Aug 17, 2018	46.21	46.81	45.87	46.74
6607	NASDAQ	ASTE	Thu, Aug 16, 2018	45.44	46.50	45.25	46.25
6606	NASDAQ	ASTE	Wed, Aug 15, 2018	46.05	46.07	44.92	45.19
6605	NASDAQ	ASTE	Tue, Aug 14, 2018	46.24	46.62	46.07	46.27
6604	NASDAQ	ASTE	Mon, Aug 13, 2018	46.27	46.87	45.59	46.08
6603	NASDAQ	ASTE	Fri, Aug 10, 2018	45.58	46.59	45.58	46.26
6602	NASDAQ	ASTE	Thu, Aug 9, 2018	46.40	47.00	45.93	45.99
6601	NASDAQ	ASTE	Wed, Aug 8, 2018	46.37	47.37	46.34	46.41
6600	NASDAQ	ASTE	Tue, Aug 7, 2018	46.58	47.35	46.39	46.62
6599	NASDAQ	ASTE	Mon, Aug 6, 2018	45.60	46.91	45.60	46.49
6598	NASDAQ	ASTE	Fri, Aug 3, 2018	46.10	46.56	45.45	45.75
6597	NASDAQ	ASTE	Thu, Aug 2, 2018	46.27	47.13	45.30	46.11
6596	NASDAQ	ASTE	Wed, Aug 1, 2018	49.10	49.10	46.48	46.62
6595	NASDAQ	ASTE	Tue, Jul 31, 2018	47.14	49.45	47.14	49.13
6594	NASDAQ	ASTE	Mon, Jul 30, 2018	48.00	49.13	46.95	47.00
6593	NASDAQ	ASTE	Fri, Jul 27, 2018	49.67	49.77	48.15	48.27
6592	NASDAQ	ASTE	Thu, Jul 26, 2018	50.58	51.44	49.00	49.66
6591	NASDAQ	ASTE	Wed, Jul 25, 2018	47.61	50.74	47.51	50.61
6590	NASDAQ	ASTE	Tue, Jul 24, 2018	57.26	57.26	47.72	48.21
6589	NASDAQ	ASTE	Mon, Jul 23, 2018	61.26	61.74	60.45	60.80
6588	NASDAQ	ASTE	Fri, Jul 20, 2018	61.55	62.07	61.20	61.37
6587	NASDAQ	ASTE	Thu, Jul 19, 2018	61.24	61.75	60.91	61.67
6586	NASDAQ	ASTE	Wed, Jul 18, 2018	60.75	61.58	60.45	61.45
6585	NASDAQ	ASTE	Tue, Jul 17, 2018	60.72	61.44	60.68	60.76
6584	NASDAQ	ASTE	Mon, Jul 16, 2018	61.51	61.60	60.41	60.79
6583	NASDAQ	ASTE	Fri, Jul 13, 2018	60.66	61.96	60.66	61.49
6582	NASDAQ	ASTE	Thu, Jul 12, 2018	61.49	61.49	60.58	60.82
6581	NASDAQ	ASTE	Wed, Jul 11, 2018	62.26	62.84	61.06	61.08
6580	NASDAQ	ASTE	Tue, Jul 10, 2018	63.10	63.69	62.33	62.83
6579	NASDAQ	ASTE	Mon, Jul 9, 2018	61.29	62.82	61.09	62.63
6578	NASDAQ	ASTE	Fri, Jul 6, 2018	60.83	61.48	60.06	61.04
6577	NASDAQ	ASTE	Thu, Jul 5, 2018	59.89	60.95	59.32	60.92
6576	NASDAQ	ASTE	Tue, Jul 3, 2018	59.47	60.18	59.44	59.62
6575	NASDAQ	ASTE	Mon, Jul 2, 2018	59.50	59.51	58.90	59.32
6574	NASDAQ	ASTE	Fri, Jun 29, 2018	59.37	60.56	59.06	59.80
6573	NASDAQ	ASTE	Thu, Jun 28, 2018	60.37	60.37	58.76	59.26
6572	NASDAQ	ASTE	Wed, Jun 27, 2018	60.88	61.58	59.70	60.45
6571	NASDAQ	ASTE	Tue, Jun 26, 2018	60.01	61.27	60.00	60.89
6570	NASDAQ	ASTE	Mon, Jun 25, 2018	60.10	60.14	58.89	59.96
6569	NASDAQ	ASTE	Fri, Jun 22, 2018	61.03	61.61	59.96	60.38
6568	NASDAQ	ASTE	Thu, Jun 21, 2018	60.46	60.85	59.51	60.44
6567	NASDAQ	ASTE	Wed, Jun 20, 2018	60.57	60.81	59.57	60.39
6566	NASDAQ	ASTE	Tue, Jun 19, 2018	60.56	60.57	59.74	60.23
6565	NASDAQ	ASTE	Mon, Jun 18, 2018	60.15	61.44	60.15	61.02
6564	NASDAQ	ASTE	Fri, Jun 15, 2018	59.80	60.99	59.66	60.48
6563	NASDAQ	ASTE	Thu, Jun 14, 2018	60.44	60.44	59.29	60.12
6562	NASDAQ	ASTE	Wed, Jun 13, 2018	60.73	60.95	60.15	60.32
6561	NASDAQ	ASTE	Tue, Jun 12, 2018	60.10	61.34	59.59	60.82
6560	NASDAQ	ASTE	Mon, Jun 11, 2018	59.95	61.00	59.65	60.00
6559	NASDAQ	ASTE	Fri, Jun 8, 2018	60.23	61.02	59.75	59.89
6558	NASDAQ	ASTE	Thu, Jun 7, 2018	59.92	60.57	59.44	60.20
6557	NASDAQ	ASTE	Wed, Jun 6, 2018	60.01	60.13	59.49	59.79
6556	NASDAQ	ASTE	Tue, Jun 5, 2018	58.79	60.01	58.20	60.01
6555	NASDAQ	ASTE	Mon, Jun 4, 2018	59.06	59.33	58.26	58.66
6554	NASDAQ	ASTE	Fri, Jun 1, 2018	58.94	59.46	58.69	58.95
6553	NASDAQ	ASTE	Thu, May 31, 2018	59.70	59.70	58.02	58.51
6552	NASDAQ	ASTE	Wed, May 30, 2018	58.59	60.28	58.52	59.71
6551	NASDAQ	ASTE	Tue, May 29, 2018	57.52	58.55	57.11	58.47
6550	NASDAQ	ASTE	Fri, May 25, 2018	58.36	58.40	57.51	57.88
6549	NASDAQ	ASTE	Thu, May 24, 2018	57.73	58.79	57.57	58.58
6548	NASDAQ	ASTE	Wed, May 23, 2018	58.70	58.72	56.87	57.87
6547	NASDAQ	ASTE	Tue, May 22, 2018	59.80	59.99	59.05	59.09
6546	NASDAQ	ASTE	Mon, May 21, 2018	59.32	59.88	59.05	59.63
6545	NASDAQ	ASTE	Fri, May 18, 2018	58.11	59.32	58.05	58.97
6544	NASDAQ	ASTE	Thu, May 17, 2018	57.77	58.64	57.41	57.90
6543	NASDAQ	ASTE	Wed, May 16, 2018	56.68	58.23	56.68	57.76
6542	NASDAQ	ASTE	Tue, May 15, 2018	56.13	57.25	55.89	56.69
6541	NASDAQ	ASTE	Mon, May 14, 2018	56.61	57.02	55.84	56.29
6540	NASDAQ	ASTE	Fri, May 11, 2018	57.02	57.21	55.93	56.50
6539	NASDAQ	ASTE	Thu, May 10, 2018	57.47	57.53	56.94	57.14
6538	NASDAQ	ASTE	Wed, May 9, 2018	56.85	57.68	56.26	57.47
6537	NASDAQ	ASTE	Tue, May 8, 2018	56.27	57.25	56.00	56.76
6536	NASDAQ	ASTE	Mon, May 7, 2018	55.25	56.81	55.25	56.28
6535	NASDAQ	ASTE	Fri, May 4, 2018	54.45	55.54	54.11	54.96
6534	NASDAQ	ASTE	Thu, May 3, 2018	54.26	54.67	53.09	54.56
6533	NASDAQ	ASTE	Wed, May 2, 2018	54.57	55.76	54.36	54.49
6532	NASDAQ	ASTE	Tue, May 1, 2018	55.49	55.93	53.85	54.58
6531	NASDAQ	ASTE	Mon, Apr 30, 2018	55.82	56.53	55.37	55.56
6530	NASDAQ	ASTE	Fri, Apr 27, 2018	55.60	55.79	54.72	55.72
6529	NASDAQ	ASTE	Thu, Apr 26, 2018	56.12	56.45	55.10	55.56
6528	NASDAQ	ASTE	Wed, Apr 25, 2018	55.05	56.29	55.05	56.08
6527	NASDAQ	ASTE	Tue, Apr 24, 2018	57.54	59.43	53.86	55.13
6526	NASDAQ	ASTE	Mon, Apr 23, 2018	57.35	57.96	56.91	57.30
6525	NASDAQ	ASTE	Fri, Apr 20, 2018	57.79	57.89	56.96	57.16
6524	NASDAQ	ASTE	Thu, Apr 19, 2018	58.04	58.27	57.58	57.96
6523	NASDAQ	ASTE	Wed, Apr 18, 2018	57.51	58.87	57.14	58.19
6522	NASDAQ	ASTE	Tue, Apr 17, 2018	57.47	58.27	57.11	57.61
6521	NASDAQ	ASTE	Mon, Apr 16, 2018	56.28	57.24	55.41	57.09
6520	NASDAQ	ASTE	Fri, Apr 13, 2018	55.88	56.36	55.35	56.01
6519	NASDAQ	ASTE	Thu, Apr 12, 2018	55.18	56.69	55.18	55.98
6518	NASDAQ	ASTE	Wed, Apr 11, 2018	54.87	55.19	54.48	54.82
6517	NASDAQ	ASTE	Tue, Apr 10, 2018	54.55	55.71	54.19	55.22
6516	NASDAQ	ASTE	Mon, Apr 9, 2018	54.37	55.08	53.68	53.79
6515	NASDAQ	ASTE	Fri, Apr 6, 2018	55.34	55.87	53.54	54.17
6514	NASDAQ	ASTE	Thu, Apr 5, 2018	55.13	56.40	54.80	55.84
6513	NASDAQ	ASTE	Wed, Apr 4, 2018	53.70	55.02	53.19	54.82
6512	NASDAQ	ASTE	Tue, Apr 3, 2018	53.58	55.23	52.84	54.46
6511	NASDAQ	ASTE	Mon, Apr 2, 2018	55.03	57.25	52.94	53.30
6510	NASDAQ	ASTE	Thu, Mar 29, 2018	54.72	55.91	54.72	55.18
6509	NASDAQ	ASTE	Wed, Mar 28, 2018	54.59	55.59	53.89	54.51
6508	NASDAQ	ASTE	Tue, Mar 27, 2018	55.97	56.84	54.24	54.49
6507	NASDAQ	ASTE	Mon, Mar 26, 2018	54.78	56.30	54.30	55.84
6506	NASDAQ	ASTE	Fri, Mar 23, 2018	56.42	56.70	54.11	54.21
6505	NASDAQ	ASTE	Thu, Mar 22, 2018	57.76	58.79	56.12	56.25
6504	NASDAQ	ASTE	Wed, Mar 21, 2018	58.02	58.96	57.86	58.32
6503	NASDAQ	ASTE	Tue, Mar 20, 2018	58.22	59.03	57.94	58.03
6502	NASDAQ	ASTE	Mon, Mar 19, 2018	59.21	59.21	56.94	58.12
6501	NASDAQ	ASTE	Fri, Mar 16, 2018	58.75	60.39	58.67	59.22
6500	NASDAQ	ASTE	Thu, Mar 15, 2018	59.13	59.63	58.47	58.76
6499	NASDAQ	ASTE	Wed, Mar 14, 2018	59.42	60.36	58.58	58.91
6498	NASDAQ	ASTE	Tue, Mar 13, 2018	60.50	60.52	59.02	59.24
6497	NASDAQ	ASTE	Mon, Mar 12, 2018	60.34	60.51	59.30	60.30
6496	NASDAQ	ASTE	Fri, Mar 9, 2018	59.48	60.85	57.92	60.26
6495	NASDAQ	ASTE	Thu, Mar 8, 2018	59.04	59.69	58.24	59.09
6494	NASDAQ	ASTE	Wed, Mar 7, 2018	58.31	59.01	58.11	58.74
6493	NASDAQ	ASTE	Tue, Mar 6, 2018	58.21	58.99	57.77	58.69
6492	NASDAQ	ASTE	Mon, Mar 5, 2018	57.12	58.56	56.80	58.06
6491	NASDAQ	ASTE	Fri, Mar 2, 2018	57.50	57.66	56.24	57.39
6490	NASDAQ	ASTE	Thu, Mar 1, 2018	59.01	59.38	57.39	57.78
6489	NASDAQ	ASTE	Wed, Feb 28, 2018	61.05	61.40	58.61	58.90
6488	NASDAQ	ASTE	Tue, Feb 27, 2018	61.82	62.42	60.58	60.92
6487	NASDAQ	ASTE	Mon, Feb 26, 2018	62.77	62.77	61.13	61.74
6486	NASDAQ	ASTE	Fri, Feb 23, 2018	62.63	62.67	61.89	62.39
6485	NASDAQ	ASTE	Thu, Feb 22, 2018	62.78	63.02	62.21	62.24
6484	NASDAQ	ASTE	Wed, Feb 21, 2018	64.80	64.80	61.73	62.34
6483	NASDAQ	ASTE	Tue, Feb 20, 2018	61.30	62.13	59.52	60.03
6482	NASDAQ	ASTE	Fri, Feb 16, 2018	60.40	62.50	59.67	61.61
6481	NASDAQ	ASTE	Thu, Feb 15, 2018	60.50	60.82	59.42	60.41
6480	NASDAQ	ASTE	Wed, Feb 14, 2018	59.10	60.51	58.83	60.07
6479	NASDAQ	ASTE	Tue, Feb 13, 2018	59.61	59.94	58.44	59.64
6478	NASDAQ	ASTE	Mon, Feb 12, 2018	60.00	60.00	58.61	59.79
6477	NASDAQ	ASTE	Fri, Feb 9, 2018	59.38	59.95	58.01	59.38
6476	NASDAQ	ASTE	Thu, Feb 8, 2018	59.26	59.84	58.55	58.64
6475	NASDAQ	ASTE	Wed, Feb 7, 2018	59.08	60.27	55.72	59.24
6474	NASDAQ	ASTE	Tue, Feb 6, 2018	58.49	60.27	56.59	59.20
6473	NASDAQ	ASTE	Mon, Feb 5, 2018	61.71	61.83	58.34	59.16
6472	NASDAQ	ASTE	Fri, Feb 2, 2018	62.36	63.14	61.82	61.93
6471	NASDAQ	ASTE	Thu, Feb 1, 2018	62.10	63.85	62.10	62.86
6470	NASDAQ	ASTE	Wed, Jan 31, 2018	63.32	63.59	62.30	62.40
6469	NASDAQ	ASTE	Tue, Jan 30, 2018	62.63	63.42	62.63	63.04
6468	NASDAQ	ASTE	Mon, Jan 29, 2018	63.23	63.79	62.94	63.04
6467	NASDAQ	ASTE	Fri, Jan 26, 2018	63.22	63.48	62.90	63.28
6466	NASDAQ	ASTE	Thu, Jan 25, 2018	63.60	63.60	62.50	62.97
6465	NASDAQ	ASTE	Wed, Jan 24, 2018	63.42	63.58	62.83	63.01
6464	NASDAQ	ASTE	Tue, Jan 23, 2018	63.11	63.67	62.81	63.01
6463	NASDAQ	ASTE	Mon, Jan 22, 2018	64.11	64.11	62.81	63.06
6462	NASDAQ	ASTE	Fri, Jan 19, 2018	63.00	64.27	62.67	64.26
6461	NASDAQ	ASTE	Thu, Jan 18, 2018	63.12	63.77	62.83	62.92
6460	NASDAQ	ASTE	Wed, Jan 17, 2018	63.56	63.96	62.89	63.12
6459	NASDAQ	ASTE	Tue, Jan 16, 2018	64.28	64.70	63.06	63.40
6458	NASDAQ	ASTE	Fri, Jan 12, 2018	61.94	64.54	61.19	64.29
6457	NASDAQ	ASTE	Thu, Jan 11, 2018	60.49	61.71	60.00	61.61
6456	NASDAQ	ASTE	Wed, Jan 10, 2018	61.99	62.50	59.80	60.33
6455	NASDAQ	ASTE	Tue, Jan 9, 2018	62.42	62.77	61.66	61.99
6454	NASDAQ	ASTE	Mon, Jan 8, 2018	62.70	63.02	62.06	62.17
6453	NASDAQ	ASTE	Fri, Jan 5, 2018	64.08	64.10	62.63	62.73
6452	NASDAQ	ASTE	Thu, Jan 4, 2018	61.95	63.70	61.56	63.43
6451	NASDAQ	ASTE	Wed, Jan 3, 2018	61.66	62.71	60.83	61.66
6450	NASDAQ	ASTE	Tue, Jan 2, 2018	60.38	61.52	58.90	61.45
6449	NASDAQ	ASTE	Fri, Dec 29, 2017	58.03	59.22	57.81	58.50
6448	NASDAQ	ASTE	Thu, Dec 28, 2017	57.24	58.05	56.92	57.89
6447	NASDAQ	ASTE	Wed, Dec 27, 2017	57.14	57.40	56.77	57.25
6446	NASDAQ	ASTE	Tue, Dec 26, 2017	57.30	57.34	56.62	56.98
6445	NASDAQ	ASTE	Fri, Dec 22, 2017	56.90	57.67	56.19	57.31
6444	NASDAQ	ASTE	Thu, Dec 21, 2017	55.47	57.15	54.86	56.91
6443	NASDAQ	ASTE	Wed, Dec 20, 2017	55.70	55.87	55.20	55.25
6442	NASDAQ	ASTE	Tue, Dec 19, 2017	55.98	56.45	55.28	55.35
6441	NASDAQ	ASTE	Mon, Dec 18, 2017	55.15	56.38	54.87	55.99
6440	NASDAQ	ASTE	Fri, Dec 15, 2017	54.14	55.32	54.02	54.69
6439	NASDAQ	ASTE	Thu, Dec 14, 2017	53.88	54.55	53.15	53.85
6438	NASDAQ	ASTE	Wed, Dec 13, 2017	53.15	54.42	52.65	53.77
6437	NASDAQ	ASTE	Tue, Dec 12, 2017	54.67	54.79	52.96	53.14
6436	NASDAQ	ASTE	Mon, Dec 11, 2017	54.68	54.85	54.33	54.53
6435	NASDAQ	ASTE	Fri, Dec 8, 2017	55.38	55.38	54.56	54.58
6434	NASDAQ	ASTE	Thu, Dec 7, 2017	54.37	55.20	53.60	54.96
6433	NASDAQ	ASTE	Wed, Dec 6, 2017	56.30	56.57	54.35	54.50
6432	NASDAQ	ASTE	Tue, Dec 5, 2017	56.86	57.10	56.10	56.46
6431	NASDAQ	ASTE	Mon, Dec 4, 2017	56.17	57.15	55.95	56.60
6430	NASDAQ	ASTE	Fri, Dec 1, 2017	55.39	55.75	54.21	55.50
6429	NASDAQ	ASTE	Thu, Nov 30, 2017	55.51	56.09	55.12	55.37
6428	NASDAQ	ASTE	Wed, Nov 29, 2017	54.45	56.22	54.26	55.22
6427	NASDAQ	ASTE	Tue, Nov 28, 2017	53.81	54.62	53.62	54.47
6426	NASDAQ	ASTE	Mon, Nov 27, 2017	55.02	55.49	53.64	53.64
6425	NASDAQ	ASTE	Fri, Nov 24, 2017	55.33	55.33	54.36	54.91
6424	NASDAQ	ASTE	Wed, Nov 22, 2017	55.40	55.95	54.83	55.17
6423	NASDAQ	ASTE	Tue, Nov 21, 2017	55.00	55.88	54.88	55.25
6422	NASDAQ	ASTE	Mon, Nov 20, 2017	53.30	54.95	52.98	54.86
6421	NASDAQ	ASTE	Fri, Nov 17, 2017	52.99	53.67	52.72	53.28
6420	NASDAQ	ASTE	Thu, Nov 16, 2017	51.99	53.54	51.89	53.31
6419	NASDAQ	ASTE	Wed, Nov 15, 2017	51.66	52.74	51.27	51.70
6418	NASDAQ	ASTE	Tue, Nov 14, 2017	53.13	54.00	51.26	52.04
6417	NASDAQ	ASTE	Mon, Nov 13, 2017	52.45	53.92	51.89	53.41
6416	NASDAQ	ASTE	Fri, Nov 10, 2017	51.14	52.64	50.71	52.56
6415	NASDAQ	ASTE	Thu, Nov 9, 2017	51.06	52.22	50.84	51.38
6414	NASDAQ	ASTE	Wed, Nov 8, 2017	52.14	52.25	50.95	51.41
6413	NASDAQ	ASTE	Tue, Nov 7, 2017	52.40	53.17	51.95	52.27
6412	NASDAQ	ASTE	Mon, Nov 6, 2017	52.06	52.52	51.19	52.22
6411	NASDAQ	ASTE	Fri, Nov 3, 2017	51.47	51.91	51.07	51.81
6410	NASDAQ	ASTE	Thu, Nov 2, 2017	51.19	51.83	50.76	51.48
6409	NASDAQ	ASTE	Wed, Nov 1, 2017	52.09	52.34	50.77	51.20
6408	NASDAQ	ASTE	Tue, Oct 31, 2017	51.71	52.74	51.64	51.95
6407	NASDAQ	ASTE	Mon, Oct 30, 2017	52.79	53.95	51.36	51.57
6406	NASDAQ	ASTE	Fri, Oct 27, 2017	51.46	52.35	50.30	52.11
6405	NASDAQ	ASTE	Thu, Oct 26, 2017	50.66	52.43	50.09	51.29
6404	NASDAQ	ASTE	Wed, Oct 25, 2017	49.46	51.62	48.44	51.04
6403	NASDAQ	ASTE	Tue, Oct 24, 2017	52.25	55.47	49.85	50.17
6402	NASDAQ	ASTE	Mon, Oct 23, 2017	52.30	52.45	50.47	52.19
6401	NASDAQ	ASTE	Fri, Oct 20, 2017	51.95	52.57	51.59	52.27
6400	NASDAQ	ASTE	Thu, Oct 19, 2017	51.62	51.65	50.91	51.62
6399	NASDAQ	ASTE	Wed, Oct 18, 2017	51.69	52.19	51.20	51.99
6398	NASDAQ	ASTE	Tue, Oct 17, 2017	52.05	52.31	51.17	51.49
6397	NASDAQ	ASTE	Mon, Oct 16, 2017	52.02	53.09	51.88	52.05
6396	NASDAQ	ASTE	Fri, Oct 13, 2017	52.31	53.19	51.58	51.81
6395	NASDAQ	ASTE	Thu, Oct 12, 2017	52.06	52.33	51.73	52.17
6394	NASDAQ	ASTE	Wed, Oct 11, 2017	52.54	52.55	51.99	52.19
6393	NASDAQ	ASTE	Tue, Oct 10, 2017	52.61	53.45	52.17	52.34
6392	NASDAQ	ASTE	Mon, Oct 9, 2017	53.00	54.02	52.11	52.31
6391	NASDAQ	ASTE	Fri, Oct 6, 2017	53.53	53.88	52.62	52.73
6390	NASDAQ	ASTE	Thu, Oct 5, 2017	54.04	54.82	53.72	53.77
6389	NASDAQ	ASTE	Wed, Oct 4, 2017	54.95	55.00	53.98	54.06
6388	NASDAQ	ASTE	Tue, Oct 3, 2017	57.45	57.45	53.29	54.83
6387	NASDAQ	ASTE	Mon, Oct 2, 2017	53.50	54.10	51.53	52.50
6386	NASDAQ	ASTE	Fri, Sep 29, 2017	56.92	57.06	55.79	56.01
6385	NASDAQ	ASTE	Thu, Sep 28, 2017	56.32	56.94	55.80	56.86
6384	NASDAQ	ASTE	Wed, Sep 27, 2017	55.80	56.91	55.12	56.44
6383	NASDAQ	ASTE	Tue, Sep 26, 2017	55.17	56.40	54.80	55.55
6382	NASDAQ	ASTE	Mon, Sep 25, 2017	53.59	55.09	53.59	55.06
6381	NASDAQ	ASTE	Fri, Sep 22, 2017	52.99	53.70	52.99	53.50
6380	NASDAQ	ASTE	Thu, Sep 21, 2017	52.75	53.23	52.30	52.86
6379	NASDAQ	ASTE	Wed, Sep 20, 2017	53.18	53.18	52.05	52.72
6378	NASDAQ	ASTE	Tue, Sep 19, 2017	51.72	53.32	51.50	52.87
6377	NASDAQ	ASTE	Mon, Sep 18, 2017	51.26	51.86	50.95	51.69
6376	NASDAQ	ASTE	Fri, Sep 15, 2017	50.77	51.94	50.20	51.15
6375	NASDAQ	ASTE	Thu, Sep 14, 2017	50.48	50.79	49.79	50.66
6374	NASDAQ	ASTE	Wed, Sep 13, 2017	49.48	50.91	49.05	50.51
6373	NASDAQ	ASTE	Tue, Sep 12, 2017	48.86	49.74	48.70	49.48
6372	NASDAQ	ASTE	Mon, Sep 11, 2017	49.11	49.21	48.14	48.66
6371	NASDAQ	ASTE	Fri, Sep 8, 2017	47.98	48.80	47.56	48.68
6370	NASDAQ	ASTE	Thu, Sep 7, 2017	48.02	48.30	47.51	48.04
6369	NASDAQ	ASTE	Wed, Sep 6, 2017	48.17	48.98	48.00	48.18
6368	NASDAQ	ASTE	Tue, Sep 5, 2017	49.08	49.20	47.27	48.00
6367	NASDAQ	ASTE	Fri, Sep 1, 2017	49.84	50.43	48.93	49.37
6366	NASDAQ	ASTE	Thu, Aug 31, 2017	49.27	50.13	48.98	49.68
6365	NASDAQ	ASTE	Wed, Aug 30, 2017	47.31	49.34	47.16	48.87
6364	NASDAQ	ASTE	Tue, Aug 29, 2017	47.05	47.43	46.16	47.28
6363	NASDAQ	ASTE	Mon, Aug 28, 2017	47.53	47.64	47.07	47.36
6362	NASDAQ	ASTE	Fri, Aug 25, 2017	46.67	47.32	46.48	47.20
6361	NASDAQ	ASTE	Thu, Aug 24, 2017	46.93	46.93	46.41	46.51
6360	NASDAQ	ASTE	Wed, Aug 23, 2017	46.22	46.95	46.10	46.68
6359	NASDAQ	ASTE	Tue, Aug 22, 2017	46.67	47.23	46.37	46.47
6358	NASDAQ	ASTE	Mon, Aug 21, 2017	46.51	47.03	46.15	46.59
6357	NASDAQ	ASTE	Fri, Aug 18, 2017	45.78	46.91	45.70	46.52
6356	NASDAQ	ASTE	Thu, Aug 17, 2017	47.75	47.75	46.12	46.12
6355	NASDAQ	ASTE	Wed, Aug 16, 2017	47.90	48.56	47.68	47.85
6354	NASDAQ	ASTE	Tue, Aug 15, 2017	48.22	48.39	47.56	47.69
6353	NASDAQ	ASTE	Mon, Aug 14, 2017	47.21	48.22	47.21	48.15
6352	NASDAQ	ASTE	Fri, Aug 11, 2017	46.39	47.45	46.35	46.93
6351	NASDAQ	ASTE	Thu, Aug 10, 2017	46.04	46.78	45.78	46.40
6350	NASDAQ	ASTE	Wed, Aug 9, 2017	46.98	47.32	45.76	46.30
6349	NASDAQ	ASTE	Tue, Aug 8, 2017	47.90	48.74	47.17	47.26
6348	NASDAQ	ASTE	Mon, Aug 7, 2017	48.46	48.66	47.79	48.00
6347	NASDAQ	ASTE	Fri, Aug 4, 2017	47.51	48.88	47.20	48.45
6346	NASDAQ	ASTE	Thu, Aug 3, 2017	48.20	48.50	47.14	47.37
6345	NASDAQ	ASTE	Wed, Aug 2, 2017	49.00	49.36	47.71	48.21
6344	NASDAQ	ASTE	Tue, Aug 1, 2017	50.55	50.87	49.06	49.11
6343	NASDAQ	ASTE	Mon, Jul 31, 2017	50.10	50.60	49.86	50.27
6342	NASDAQ	ASTE	Fri, Jul 28, 2017	51.73	51.85	50.00	50.07
6341	NASDAQ	ASTE	Thu, Jul 27, 2017	49.60	52.09	49.58	51.96
6340	NASDAQ	ASTE	Wed, Jul 26, 2017	50.88	52.00	48.50	49.49
6339	NASDAQ	ASTE	Tue, Jul 25, 2017	49.82	51.30	47.34	50.92
6338	NASDAQ	ASTE	Mon, Jul 24, 2017	55.44	55.90	54.52	55.25
6337	NASDAQ	ASTE	Fri, Jul 21, 2017	55.75	56.37	54.80	55.47
6336	NASDAQ	ASTE	Thu, Jul 20, 2017	56.25	58.06	55.43	55.61
6335	NASDAQ	ASTE	Wed, Jul 19, 2017	55.19	56.62	55.19	56.51
6334	NASDAQ	ASTE	Tue, Jul 18, 2017	55.45	56.02	55.04	55.14
6333	NASDAQ	ASTE	Mon, Jul 17, 2017	55.78	56.26	55.21	55.53
6332	NASDAQ	ASTE	Fri, Jul 14, 2017	55.60	56.13	55.60	55.88
6331	NASDAQ	ASTE	Thu, Jul 13, 2017	55.46	55.95	54.62	55.56
6330	NASDAQ	ASTE	Wed, Jul 12, 2017	54.75	55.85	54.75	55.47
6329	NASDAQ	ASTE	Tue, Jul 11, 2017	54.72	55.36	53.80	54.34
6328	NASDAQ	ASTE	Mon, Jul 10, 2017	54.65	55.36	54.12	54.63
6327	NASDAQ	ASTE	Fri, Jul 7, 2017	54.23	54.83	53.74	54.64
6326	NASDAQ	ASTE	Thu, Jul 6, 2017	54.90	55.35	53.74	54.04
6325	NASDAQ	ASTE	Wed, Jul 5, 2017	55.29	57.50	54.56	55.35
6324	NASDAQ	ASTE	Mon, Jul 3, 2017	55.49	56.23	55.28	55.40
6323	NASDAQ	ASTE	Fri, Jun 30, 2017	55.10	56.05	54.74	55.51
6322	NASDAQ	ASTE	Thu, Jun 29, 2017	54.86	55.44	53.79	54.98
6321	NASDAQ	ASTE	Wed, Jun 28, 2017	54.55	55.62	54.55	54.77
6320	NASDAQ	ASTE	Tue, Jun 27, 2017	55.59	55.59	54.19	54.24
6319	NASDAQ	ASTE	Mon, Jun 26, 2017	55.64	56.43	54.85	55.43
6318	NASDAQ	ASTE	Fri, Jun 23, 2017	54.88	55.61	54.04	55.58
6317	NASDAQ	ASTE	Thu, Jun 22, 2017	55.31	55.78	54.76	54.85
6316	NASDAQ	ASTE	Wed, Jun 21, 2017	56.75	57.01	55.10	55.23
6315	NASDAQ	ASTE	Tue, Jun 20, 2017	57.67	57.67	56.34	56.83
6314	NASDAQ	ASTE	Mon, Jun 19, 2017	58.12	58.40	57.50	57.95
6313	NASDAQ	ASTE	Fri, Jun 16, 2017	57.76	58.27	57.52	57.85
6312	NASDAQ	ASTE	Thu, Jun 15, 2017	58.00	58.57	57.79	58.16
6311	NASDAQ	ASTE	Wed, Jun 14, 2017	58.61	58.83	58.02	58.48
6310	NASDAQ	ASTE	Tue, Jun 13, 2017	58.81	59.11	58.17	58.61
6309	NASDAQ	ASTE	Mon, Jun 12, 2017	59.30	59.72	58.48	58.83
6308	NASDAQ	ASTE	Fri, Jun 9, 2017	56.80	60.18	56.80	59.27
6307	NASDAQ	ASTE	Thu, Jun 8, 2017	56.62	57.03	56.43	56.74
6306	NASDAQ	ASTE	Wed, Jun 7, 2017	56.93	57.65	56.09	56.57
6305	NASDAQ	ASTE	Tue, Jun 6, 2017	55.82	57.12	55.71	56.81
6304	NASDAQ	ASTE	Mon, Jun 5, 2017	56.48	56.78	55.97	56.17
6303	NASDAQ	ASTE	Fri, Jun 2, 2017	56.10	57.05	55.59	56.45
6302	NASDAQ	ASTE	Thu, Jun 1, 2017	56.02	56.75	55.80	56.00
6301	NASDAQ	ASTE	Wed, May 31, 2017	55.57	56.04	52.35	55.97
6300	NASDAQ	ASTE	Tue, May 30, 2017	55.71	56.82	55.34	55.49
6299	NASDAQ	ASTE	Fri, May 26, 2017	55.68	56.50	55.52	55.93
6298	NASDAQ	ASTE	Thu, May 25, 2017	56.14	56.23	55.56	55.85
6297	NASDAQ	ASTE	Wed, May 24, 2017	56.20	56.71	55.01	55.97
6296	NASDAQ	ASTE	Tue, May 23, 2017	56.41	56.69	55.68	56.20
6295	NASDAQ	ASTE	Mon, May 22, 2017	57.31	57.53	55.99	56.19
6294	NASDAQ	ASTE	Fri, May 19, 2017	55.92	57.70	55.92	57.16
6293	NASDAQ	ASTE	Thu, May 18, 2017	56.00	56.37	55.36	55.39
6292	NASDAQ	ASTE	Wed, May 17, 2017	57.00	58.44	56.20	56.22
6291	NASDAQ	ASTE	Tue, May 16, 2017	57.74	58.17	57.48	57.78
6290	NASDAQ	ASTE	Mon, May 15, 2017	56.97	58.35	56.97	57.68
6289	NASDAQ	ASTE	Fri, May 12, 2017	58.78	59.07	56.75	56.87
6288	NASDAQ	ASTE	Thu, May 11, 2017	59.55	59.78	58.46	58.99
6287	NASDAQ	ASTE	Wed, May 10, 2017	60.33	60.33	58.96	59.78
6286	NASDAQ	ASTE	Tue, May 9, 2017	62.43	62.43	60.06	60.37
6285	NASDAQ	ASTE	Mon, May 8, 2017	61.89	62.87	61.27	62.45
6284	NASDAQ	ASTE	Fri, May 5, 2017	62.31	63.44	61.27	62.17
6283	NASDAQ	ASTE	Thu, May 4, 2017	62.66	62.96	61.24	62.19
6282	NASDAQ	ASTE	Wed, May 3, 2017	63.70	63.89	62.02	62.27
6281	NASDAQ	ASTE	Tue, May 2, 2017	64.07	64.36	63.27	63.88
6280	NASDAQ	ASTE	Mon, May 1, 2017	63.73	64.54	63.30	64.01
6279	NASDAQ	ASTE	Fri, Apr 28, 2017	63.93	63.95	62.85	63.35
6278	NASDAQ	ASTE	Thu, Apr 27, 2017	63.48	64.28	62.92	63.83
6277	NASDAQ	ASTE	Wed, Apr 26, 2017	65.33	65.48	63.30	63.38
6276	NASDAQ	ASTE	Tue, Apr 25, 2017	63.75	66.66	63.75	65.33
6275	NASDAQ	ASTE	Mon, Apr 24, 2017	62.98	63.86	62.53	63.34
6274	NASDAQ	ASTE	Fri, Apr 21, 2017	63.55	63.55	61.22	61.69
6273	NASDAQ	ASTE	Thu, Apr 20, 2017	61.09	63.89	60.25	63.58
6272	NASDAQ	ASTE	Wed, Apr 19, 2017	61.06	61.82	60.24	60.82
6271	NASDAQ	ASTE	Tue, Apr 18, 2017	60.12	60.77	59.62	60.68
6270	NASDAQ	ASTE	Mon, Apr 17, 2017	60.18	60.62	59.93	60.27
6269	NASDAQ	ASTE	Thu, Apr 13, 2017	60.45	61.04	60.01	60.02
6268	NASDAQ	ASTE	Wed, Apr 12, 2017	62.24	62.24	60.55	60.58
6267	NASDAQ	ASTE	Tue, Apr 11, 2017	61.60	62.52	61.14	62.41
6266	NASDAQ	ASTE	Mon, Apr 10, 2017	62.27	62.92	61.62	61.76
6265	NASDAQ	ASTE	Fri, Apr 7, 2017	61.80	62.43	60.95	62.21
6264	NASDAQ	ASTE	Thu, Apr 6, 2017	60.81	62.13	60.68	61.85
6263	NASDAQ	ASTE	Wed, Apr 5, 2017	61.10	61.93	60.00	60.74
6262	NASDAQ	ASTE	Tue, Apr 4, 2017	59.98	60.88	59.98	60.78
6261	NASDAQ	ASTE	Mon, Apr 3, 2017	61.85	62.11	59.93	60.33
6260	NASDAQ	ASTE	Fri, Mar 31, 2017	62.01	62.48	61.38	61.50
6259	NASDAQ	ASTE	Thu, Mar 30, 2017	61.26	62.26	61.09	62.12
6258	NASDAQ	ASTE	Wed, Mar 29, 2017	59.66	61.55	59.28	61.06
6257	NASDAQ	ASTE	Tue, Mar 28, 2017	60.17	60.38	59.40	59.85
6256	NASDAQ	ASTE	Mon, Mar 27, 2017	60.35	60.75	59.34	59.97
6255	NASDAQ	ASTE	Fri, Mar 24, 2017	61.10	62.60	60.70	61.08
6254	NASDAQ	ASTE	Thu, Mar 23, 2017	60.52	61.05	59.64	61.00
6253	NASDAQ	ASTE	Wed, Mar 22, 2017	60.29	60.85	59.02	60.54
6252	NASDAQ	ASTE	Tue, Mar 21, 2017	62.50	62.50	60.21	60.30
6251	NASDAQ	ASTE	Mon, Mar 20, 2017	62.47	62.97	62.11	62.27
6250	NASDAQ	ASTE	Fri, Mar 17, 2017	62.20	62.94	61.99	62.59
6249	NASDAQ	ASTE	Thu, Mar 16, 2017	62.66	62.77	62.00	62.35
6248	NASDAQ	ASTE	Wed, Mar 15, 2017	61.24	62.68	61.09	62.41
6247	NASDAQ	ASTE	Tue, Mar 14, 2017	60.99	61.55	59.93	61.02
6246	NASDAQ	ASTE	Mon, Mar 13, 2017	61.42	62.10	60.65	61.14
6245	NASDAQ	ASTE	Fri, Mar 10, 2017	61.03	61.63	60.36	61.29
6244	NASDAQ	ASTE	Thu, Mar 9, 2017	63.09	63.09	60.41	60.70
6243	NASDAQ	ASTE	Wed, Mar 8, 2017	63.50	63.50	62.65	62.87
6242	NASDAQ	ASTE	Tue, Mar 7, 2017	63.26	63.52	62.42	63.32
6241	NASDAQ	ASTE	Mon, Mar 6, 2017	63.14	64.15	61.83	63.15
6240	NASDAQ	ASTE	Fri, Mar 3, 2017	62.46	63.46	62.10	63.33
6239	NASDAQ	ASTE	Thu, Mar 2, 2017	62.95	63.29	62.07	62.27
6238	NASDAQ	ASTE	Wed, Mar 1, 2017	64.20	64.95	62.93	63.20
6237	NASDAQ	ASTE	Tue, Feb 28, 2017	65.35	65.76	62.75	63.17
6236	NASDAQ	ASTE	Mon, Feb 27, 2017	63.53	65.59	63.31	65.35
6235	NASDAQ	ASTE	Fri, Feb 24, 2017	62.96	64.18	62.32	63.78
6234	NASDAQ	ASTE	Thu, Feb 23, 2017	65.86	65.86	63.36	63.66
6233	NASDAQ	ASTE	Wed, Feb 22, 2017	69.24	69.44	65.34	65.52
6232	NASDAQ	ASTE	Tue, Feb 21, 2017	70.92	73.37	69.19	69.57
6231	NASDAQ	ASTE	Fri, Feb 17, 2017	71.80	72.45	70.23	70.45
6230	NASDAQ	ASTE	Thu, Feb 16, 2017	71.95	72.02	70.97	71.97
6229	NASDAQ	ASTE	Wed, Feb 15, 2017	71.53	71.95	70.90	71.88
6228	NASDAQ	ASTE	Tue, Feb 14, 2017	71.62	72.06	70.89	71.88
6227	NASDAQ	ASTE	Mon, Feb 13, 2017	72.74	72.84	71.42	72.03
6226	NASDAQ	ASTE	Fri, Feb 10, 2017	71.85	72.29	71.26	72.24
6225	NASDAQ	ASTE	Thu, Feb 9, 2017	70.96	72.05	70.67	71.28
6224	NASDAQ	ASTE	Wed, Feb 8, 2017	71.99	71.99	70.53	70.76
6223	NASDAQ	ASTE	Tue, Feb 7, 2017	71.71	72.12	70.88	72.01
6222	NASDAQ	ASTE	Mon, Feb 6, 2017	71.72	71.86	71.21	71.38
6221	NASDAQ	ASTE	Fri, Feb 3, 2017	71.72	71.90	70.75	71.86
6220	NASDAQ	ASTE	Thu, Feb 2, 2017	70.90	71.20	69.22	71.12
6219	NASDAQ	ASTE	Wed, Feb 1, 2017	70.69	71.31	69.98	71.00
6218	NASDAQ	ASTE	Tue, Jan 31, 2017	69.65	70.46	68.63	69.98
6217	NASDAQ	ASTE	Mon, Jan 30, 2017	70.81	70.81	68.82	70.02
6216	NASDAQ	ASTE	Fri, Jan 27, 2017	70.44	71.43	69.75	71.12
6215	NASDAQ	ASTE	Thu, Jan 26, 2017	70.49	70.73	69.21	70.19
6214	NASDAQ	ASTE	Wed, Jan 25, 2017	69.69	71.06	69.21	70.73
6213	NASDAQ	ASTE	Tue, Jan 24, 2017	67.32	69.27	67.02	68.96
6212	NASDAQ	ASTE	Mon, Jan 23, 2017	67.07	67.76	66.35	66.93
6211	NASDAQ	ASTE	Fri, Jan 20, 2017	66.94	67.99	66.66	67.24
6210	NASDAQ	ASTE	Thu, Jan 19, 2017	67.80	69.21	65.84	66.71
6209	NASDAQ	ASTE	Wed, Jan 18, 2017	66.56	67.82	65.03	67.58
6208	NASDAQ	ASTE	Tue, Jan 17, 2017	66.82	67.18	65.91	66.20
6207	NASDAQ	ASTE	Fri, Jan 13, 2017	66.53	67.10	66.14	66.92
6206	NASDAQ	ASTE	Thu, Jan 12, 2017	68.07	68.07	65.64	66.28
6205	NASDAQ	ASTE	Wed, Jan 11, 2017	67.75	68.18	67.16	67.96
6204	NASDAQ	ASTE	Tue, Jan 10, 2017	66.50	68.12	66.01	67.57
6203	NASDAQ	ASTE	Mon, Jan 9, 2017	67.55	67.55	66.24	66.48
6202	NASDAQ	ASTE	Fri, Jan 6, 2017	68.18	68.93	67.18	67.67
6201	NASDAQ	ASTE	Thu, Jan 5, 2017	69.28	70.24	67.46	67.79
6200	NASDAQ	ASTE	Wed, Jan 4, 2017	69.02	69.74	68.15	69.54
6199	NASDAQ	ASTE	Tue, Jan 3, 2017	68.39	69.34	67.62	68.54
6198	NASDAQ	ASTE	Fri, Dec 30, 2016	67.75	67.81	67.14	67.46
6197	NASDAQ	ASTE	Thu, Dec 29, 2016	67.15	68.01	67.15	67.97
6196	NASDAQ	ASTE	Wed, Dec 28, 2016	68.31	68.97	67.01	67.18
6195	NASDAQ	ASTE	Tue, Dec 27, 2016	68.23	68.55	67.58	68.29
6194	NASDAQ	ASTE	Fri, Dec 23, 2016	67.90	68.18	67.39	67.90
6193	NASDAQ	ASTE	Thu, Dec 22, 2016	67.21	68.25	66.06	67.91
6192	NASDAQ	ASTE	Wed, Dec 21, 2016	67.88	69.06	66.75	66.85
6191	NASDAQ	ASTE	Tue, Dec 20, 2016	68.02	69.42	66.06	67.84
6190	NASDAQ	ASTE	Mon, Dec 19, 2016	63.14	63.77	62.19	63.61
6189	NASDAQ	ASTE	Fri, Dec 16, 2016	63.49	64.12	62.47	62.64
6188	NASDAQ	ASTE	Thu, Dec 15, 2016	65.34	65.55	63.54	63.71
6187	NASDAQ	ASTE	Wed, Dec 14, 2016	67.23	67.33	65.46	65.61
6186	NASDAQ	ASTE	Tue, Dec 13, 2016	68.59	68.59	66.68	67.15
6185	NASDAQ	ASTE	Mon, Dec 12, 2016	69.00	69.38	67.44	68.01
6184	NASDAQ	ASTE	Fri, Dec 9, 2016	70.98	71.47	68.20	69.42
6183	NASDAQ	ASTE	Thu, Dec 8, 2016	70.82	71.88	70.14	70.61
6182	NASDAQ	ASTE	Wed, Dec 7, 2016	68.10	70.27	67.65	70.11
6181	NASDAQ	ASTE	Tue, Dec 6, 2016	66.83	68.28	66.38	68.10
6180	NASDAQ	ASTE	Mon, Dec 5, 2016	67.25	67.45	65.27	66.73
6179	NASDAQ	ASTE	Fri, Dec 2, 2016	66.95	67.93	66.41	66.59
6178	NASDAQ	ASTE	Thu, Dec 1, 2016	66.36	68.05	66.36	67.03
6177	NASDAQ	ASTE	Wed, Nov 30, 2016	67.65	67.65	66.16	66.30
6176	NASDAQ	ASTE	Tue, Nov 29, 2016	66.85	67.26	66.26	66.90
6175	NASDAQ	ASTE	Mon, Nov 28, 2016	68.06	68.60	66.69	67.01
6174	NASDAQ	ASTE	Fri, Nov 25, 2016	66.22	67.71	65.89	67.71
6173	NASDAQ	ASTE	Wed, Nov 23, 2016	64.31	65.91	64.00	65.85
6172	NASDAQ	ASTE	Tue, Nov 22, 2016	63.80	64.29	63.39	64.18
6171	NASDAQ	ASTE	Mon, Nov 21, 2016	64.01	65.14	63.22	63.47
6170	NASDAQ	ASTE	Fri, Nov 18, 2016	65.95	65.95	63.87	63.98
6169	NASDAQ	ASTE	Thu, Nov 17, 2016	67.17	67.93	65.63	65.70
6168	NASDAQ	ASTE	Wed, Nov 16, 2016	65.93	67.18	65.72	67.07
6167	NASDAQ	ASTE	Tue, Nov 15, 2016	66.13	66.80	65.21	66.52
6166	NASDAQ	ASTE	Mon, Nov 14, 2016	64.63	67.14	64.51	66.09
6165	NASDAQ	ASTE	Fri, Nov 11, 2016	63.25	64.34	62.02	64.11
6164	NASDAQ	ASTE	Thu, Nov 10, 2016	64.86	65.57	63.01	63.22
6163	NASDAQ	ASTE	Wed, Nov 9, 2016	59.58	65.56	59.58	64.46
6162	NASDAQ	ASTE	Tue, Nov 8, 2016	55.47	56.29	54.72	55.51
6161	NASDAQ	ASTE	Mon, Nov 7, 2016	56.00	56.04	54.87	55.56
6160	NASDAQ	ASTE	Fri, Nov 4, 2016	54.19	55.53	53.99	54.85
6159	NASDAQ	ASTE	Thu, Nov 3, 2016	54.59	54.97	52.86	54.26
6158	NASDAQ	ASTE	Wed, Nov 2, 2016	54.86	55.19	53.61	54.37
6157	NASDAQ	ASTE	Tue, Nov 1, 2016	55.46	56.80	54.25	55.03
6156	NASDAQ	ASTE	Mon, Oct 31, 2016	54.31	55.69	54.25	55.36
6155	NASDAQ	ASTE	Fri, Oct 28, 2016	53.94	54.90	53.94	54.30
6154	NASDAQ	ASTE	Thu, Oct 27, 2016	53.92	53.92	53.18	53.79
6153	NASDAQ	ASTE	Wed, Oct 26, 2016	53.98	54.70	52.08	53.53
6152	NASDAQ	ASTE	Tue, Oct 25, 2016	57.85	58.23	54.61	54.88
6151	NASDAQ	ASTE	Mon, Oct 24, 2016	59.69	60.99	59.69	60.27
6150	NASDAQ	ASTE	Fri, Oct 21, 2016	58.75	59.73	58.32	59.62
6149	NASDAQ	ASTE	Thu, Oct 20, 2016	59.58	60.37	58.90	59.21
6148	NASDAQ	ASTE	Wed, Oct 19, 2016	59.13	60.70	58.59	59.93
6147	NASDAQ	ASTE	Tue, Oct 18, 2016	59.69	59.69	58.37	59.10
6146	NASDAQ	ASTE	Mon, Oct 17, 2016	58.98	59.36	58.50	58.85
6145	NASDAQ	ASTE	Fri, Oct 14, 2016	58.52	59.61	58.52	58.89
6144	NASDAQ	ASTE	Thu, Oct 13, 2016	57.74	58.56	57.25	58.11
6143	NASDAQ	ASTE	Wed, Oct 12, 2016	58.36	58.69	56.25	58.33
6142	NASDAQ	ASTE	Tue, Oct 11, 2016	58.80	58.99	57.79	57.99
6141	NASDAQ	ASTE	Mon, Oct 10, 2016	58.80	59.74	58.50	58.81
6140	NASDAQ	ASTE	Fri, Oct 7, 2016	59.48	59.49	58.26	58.29
6139	NASDAQ	ASTE	Thu, Oct 6, 2016	58.59	59.40	57.43	59.26
6138	NASDAQ	ASTE	Wed, Oct 5, 2016	59.07	59.58	58.69	58.75
6137	NASDAQ	ASTE	Tue, Oct 4, 2016	59.23	60.00	58.53	58.57
6136	NASDAQ	ASTE	Mon, Oct 3, 2016	59.35	60.02	59.15	59.28
6135	NASDAQ	ASTE	Fri, Sep 30, 2016	59.41	60.11	59.07	59.87
6134	NASDAQ	ASTE	Thu, Sep 29, 2016	59.24	59.94	58.33	58.98
6133	NASDAQ	ASTE	Wed, Sep 28, 2016	57.89	59.35	57.89	59.35
6132	NASDAQ	ASTE	Tue, Sep 27, 2016	57.52	58.18	56.82	58.04
6131	NASDAQ	ASTE	Mon, Sep 26, 2016	57.79	58.52	57.51	57.59
6130	NASDAQ	ASTE	Fri, Sep 23, 2016	58.80	58.80	57.93	58.05
6129	NASDAQ	ASTE	Thu, Sep 22, 2016	58.74	59.44	58.46	59.07
6128	NASDAQ	ASTE	Wed, Sep 21, 2016	56.39	58.34	56.39	58.22
6127	NASDAQ	ASTE	Tue, Sep 20, 2016	56.95	56.95	55.06	56.45
6126	NASDAQ	ASTE	Mon, Sep 19, 2016	56.49	57.11	56.02	56.84
6125	NASDAQ	ASTE	Fri, Sep 16, 2016	56.84	56.86	55.70	56.41
6124	NASDAQ	ASTE	Thu, Sep 15, 2016	55.43	56.81	54.94	56.77
6123	NASDAQ	ASTE	Wed, Sep 14, 2016	55.60	56.13	55.14	55.54
6122	NASDAQ	ASTE	Tue, Sep 13, 2016	55.58	56.36	55.27	55.59
6121	NASDAQ	ASTE	Mon, Sep 12, 2016	55.26	56.36	55.21	56.22
6120	NASDAQ	ASTE	Fri, Sep 9, 2016	57.18	57.18	55.29	55.33
6119	NASDAQ	ASTE	Thu, Sep 8, 2016	58.19	58.40	57.20	57.43
6118	NASDAQ	ASTE	Wed, Sep 7, 2016	59.12	59.12	57.79	58.17
6117	NASDAQ	ASTE	Tue, Sep 6, 2016	58.98	59.73	58.79	59.23
6116	NASDAQ	ASTE	Fri, Sep 2, 2016	58.89	59.32	58.07	58.87
6115	NASDAQ	ASTE	Thu, Sep 1, 2016	58.98	58.98	58.09	58.53
6114	NASDAQ	ASTE	Wed, Aug 31, 2016	59.74	59.97	58.71	58.79
6113	NASDAQ	ASTE	Tue, Aug 30, 2016	59.95	60.00	59.66	59.98
6112	NASDAQ	ASTE	Mon, Aug 29, 2016	59.89	60.26	59.71	59.99
6111	NASDAQ	ASTE	Fri, Aug 26, 2016	60.12	60.44	59.33	59.97
6110	NASDAQ	ASTE	Thu, Aug 25, 2016	59.99	60.29	59.23	59.99
6109	NASDAQ	ASTE	Wed, Aug 24, 2016	60.00	60.47	59.55	59.97
6108	NASDAQ	ASTE	Tue, Aug 23, 2016	59.71	62.49	59.71	60.20
6107	NASDAQ	ASTE	Mon, Aug 22, 2016	59.08	59.75	58.63	59.58
6106	NASDAQ	ASTE	Fri, Aug 19, 2016	58.79	59.74	58.66	59.16
6105	NASDAQ	ASTE	Thu, Aug 18, 2016	58.10	58.90	57.60	58.79
6104	NASDAQ	ASTE	Wed, Aug 17, 2016	58.35	58.55	57.15	57.89
6103	NASDAQ	ASTE	Tue, Aug 16, 2016	58.46	58.57	57.65	58.36
6102	NASDAQ	ASTE	Mon, Aug 15, 2016	57.66	58.62	57.62	58.57
6101	NASDAQ	ASTE	Fri, Aug 12, 2016	58.96	59.36	57.65	57.73
6100	NASDAQ	ASTE	Thu, Aug 11, 2016	58.70	59.71	58.41	59.00
6099	NASDAQ	ASTE	Wed, Aug 10, 2016	58.52	58.93	57.61	58.76
6098	NASDAQ	ASTE	Tue, Aug 9, 2016	59.97	60.30	58.41	58.53
6097	NASDAQ	ASTE	Mon, Aug 8, 2016	60.12	60.12	59.57	59.80
6096	NASDAQ	ASTE	Fri, Aug 5, 2016	59.51	60.38	58.89	60.12
6095	NASDAQ	ASTE	Thu, Aug 4, 2016	59.53	60.20	59.12	59.30
6094	NASDAQ	ASTE	Wed, Aug 3, 2016	59.82	60.54	59.43	59.67
6093	NASDAQ	ASTE	Tue, Aug 2, 2016	60.53	61.42	59.70	59.72
6092	NASDAQ	ASTE	Mon, Aug 1, 2016	60.16	60.84	59.23	60.55
6091	NASDAQ	ASTE	Fri, Jul 29, 2016	60.60	61.10	60.02	60.28
6090	NASDAQ	ASTE	Thu, Jul 28, 2016	61.50	62.00	60.49	60.85
6089	NASDAQ	ASTE	Wed, Jul 27, 2016	60.81	62.75	60.43	62.08
6088	NASDAQ	ASTE	Tue, Jul 26, 2016	57.01	61.15	55.29	60.18
6087	NASDAQ	ASTE	Mon, Jul 25, 2016	53.67	53.91	52.38	52.50
6086	NASDAQ	ASTE	Fri, Jul 22, 2016	54.71	55.17	53.69	53.80
6085	NASDAQ	ASTE	Thu, Jul 21, 2016	55.02	56.18	54.47	54.92
6084	NASDAQ	ASTE	Wed, Jul 20, 2016	54.71	55.20	54.15	55.10
6083	NASDAQ	ASTE	Tue, Jul 19, 2016	56.00	56.10	52.56	54.49
6082	NASDAQ	ASTE	Mon, Jul 18, 2016	57.36	58.15	57.11	57.67
6081	NASDAQ	ASTE	Fri, Jul 15, 2016	57.85	58.04	56.85	57.62
6080	NASDAQ	ASTE	Thu, Jul 14, 2016	58.10	58.60	57.30	57.53
6079	NASDAQ	ASTE	Wed, Jul 13, 2016	58.67	58.87	57.34	57.77
6078	NASDAQ	ASTE	Tue, Jul 12, 2016	58.39	59.00	57.55	58.57
6077	NASDAQ	ASTE	Mon, Jul 11, 2016	58.49	59.63	57.87	58.83
6076	NASDAQ	ASTE	Fri, Jul 8, 2016	57.48	58.57	57.46	58.04
6075	NASDAQ	ASTE	Thu, Jul 7, 2016	55.43	57.36	55.43	57.21
6074	NASDAQ	ASTE	Wed, Jul 6, 2016	53.99	55.66	51.73	55.05
6073	NASDAQ	ASTE	Tue, Jul 5, 2016	56.05	56.52	55.00	55.52
6072	NASDAQ	ASTE	Fri, Jul 1, 2016	55.99	56.83	55.99	56.44
6071	NASDAQ	ASTE	Thu, Jun 30, 2016	55.06	56.15	54.40	56.15
6070	NASDAQ	ASTE	Wed, Jun 29, 2016	53.98	54.89	53.54	54.80
6069	NASDAQ	ASTE	Tue, Jun 28, 2016	54.47	54.72	53.27	53.44
6068	NASDAQ	ASTE	Mon, Jun 27, 2016	54.74	55.54	53.00	53.64
6067	NASDAQ	ASTE	Fri, Jun 24, 2016	54.69	56.66	53.34	55.55
6066	NASDAQ	ASTE	Thu, Jun 23, 2016	56.12	57.51	55.95	57.17
6065	NASDAQ	ASTE	Wed, Jun 22, 2016	56.19	56.22	55.31	55.53
6064	NASDAQ	ASTE	Tue, Jun 21, 2016	55.94	56.33	55.37	55.90
6063	NASDAQ	ASTE	Mon, Jun 20, 2016	55.84	56.39	55.55	55.69
6062	NASDAQ	ASTE	Fri, Jun 17, 2016	55.39	55.87	54.53	55.23
6061	NASDAQ	ASTE	Thu, Jun 16, 2016	54.59	55.34	54.05	55.22
6060	NASDAQ	ASTE	Wed, Jun 15, 2016	54.45	55.86	54.45	55.04
6059	NASDAQ	ASTE	Tue, Jun 14, 2016	54.09	54.64	53.65	54.10
6058	NASDAQ	ASTE	Mon, Jun 13, 2016	54.56	55.32	54.23	54.31
6057	NASDAQ	ASTE	Fri, Jun 10, 2016	54.90	55.29	53.61	54.79
6056	NASDAQ	ASTE	Thu, Jun 9, 2016	55.43	55.44	54.85	55.27
6055	NASDAQ	ASTE	Wed, Jun 8, 2016	54.40	56.38	54.40	55.94
6054	NASDAQ	ASTE	Tue, Jun 7, 2016	54.52	54.84	54.06	54.33
6053	NASDAQ	ASTE	Mon, Jun 6, 2016	54.23	54.57	53.93	54.37
6052	NASDAQ	ASTE	Fri, Jun 3, 2016	54.11	54.24	53.43	53.86
6051	NASDAQ	ASTE	Thu, Jun 2, 2016	53.49	54.10	53.25	54.09
6050	NASDAQ	ASTE	Wed, Jun 1, 2016	53.34	53.77	52.66	53.53
6049	NASDAQ	ASTE	Tue, May 31, 2016	53.36	53.99	53.03	53.34
6048	NASDAQ	ASTE	Fri, May 27, 2016	53.13	53.42	52.38	53.09
6047	NASDAQ	ASTE	Thu, May 26, 2016	53.28	53.74	52.95	53.27
6046	NASDAQ	ASTE	Wed, May 25, 2016	53.89	54.20	52.99	53.12
6045	NASDAQ	ASTE	Tue, May 24, 2016	52.16	53.87	51.93	53.80
6044	NASDAQ	ASTE	Mon, May 23, 2016	51.42	52.31	51.12	51.88
6043	NASDAQ	ASTE	Fri, May 20, 2016	51.19	51.58	50.86	51.49
6042	NASDAQ	ASTE	Thu, May 19, 2016	51.58	51.69	50.73	51.07
6041	NASDAQ	ASTE	Wed, May 18, 2016	51.09	52.66	50.54	51.85
6040	NASDAQ	ASTE	Tue, May 17, 2016	50.85	52.25	50.59	51.34
6039	NASDAQ	ASTE	Mon, May 16, 2016	50.00	51.13	49.49	50.54
6038	NASDAQ	ASTE	Fri, May 13, 2016	50.07	50.39	49.46	49.50
6037	NASDAQ	ASTE	Thu, May 12, 2016	49.97	50.31	49.41	50.06
6036	NASDAQ	ASTE	Wed, May 11, 2016	49.30	50.17	47.94	49.82
6035	NASDAQ	ASTE	Tue, May 10, 2016	47.37	49.70	47.29	49.31
6034	NASDAQ	ASTE	Mon, May 9, 2016	47.76	48.20	47.10	47.27
6033	NASDAQ	ASTE	Fri, May 6, 2016	47.46	48.00	47.31	47.78
6032	NASDAQ	ASTE	Thu, May 5, 2016	47.74	48.95	47.30	47.49
6031	NASDAQ	ASTE	Wed, May 4, 2016	47.98	49.05	47.54	47.59
6030	NASDAQ	ASTE	Tue, May 3, 2016	48.48	49.29	47.78	48.29
6029	NASDAQ	ASTE	Mon, May 2, 2016	48.49	49.20	47.63	49.05
6028	NASDAQ	ASTE	Fri, Apr 29, 2016	48.23	49.40	47.73	48.40
6027	NASDAQ	ASTE	Thu, Apr 28, 2016	48.74	49.61	48.36	48.43
6026	NASDAQ	ASTE	Wed, Apr 27, 2016	47.00	48.92	45.95	48.78
6025	NASDAQ	ASTE	Tue, Apr 26, 2016	49.17	49.17	46.17	47.00
6024	NASDAQ	ASTE	Mon, Apr 25, 2016	46.93	47.16	45.62	46.00
6023	NASDAQ	ASTE	Fri, Apr 22, 2016	46.89	47.35	46.71	47.10
6022	NASDAQ	ASTE	Thu, Apr 21, 2016	46.89	47.46	46.66	46.73
6021	NASDAQ	ASTE	Wed, Apr 20, 2016	47.31	47.67	46.93	46.93
6020	NASDAQ	ASTE	Tue, Apr 19, 2016	47.55	48.24	47.39	47.56
6019	NASDAQ	ASTE	Mon, Apr 18, 2016	47.38	47.70	47.08	47.25
6018	NASDAQ	ASTE	Fri, Apr 15, 2016	46.95	47.89	46.86	47.52
6017	NASDAQ	ASTE	Thu, Apr 14, 2016	46.57	46.94	45.97	46.87
6016	NASDAQ	ASTE	Wed, Apr 13, 2016	45.59	46.76	44.72	46.62
6015	NASDAQ	ASTE	Tue, Apr 12, 2016	45.48	46.14	45.34	45.42
6014	NASDAQ	ASTE	Mon, Apr 11, 2016	45.83	46.39	45.37	45.65
6013	NASDAQ	ASTE	Fri, Apr 8, 2016	45.65	46.29	45.36	45.64
6012	NASDAQ	ASTE	Thu, Apr 7, 2016	45.17	45.64	44.21	45.25
6011	NASDAQ	ASTE	Wed, Apr 6, 2016	45.47	45.99	44.73	45.57
6010	NASDAQ	ASTE	Tue, Apr 5, 2016	45.84	45.84	45.84	45.40
6009	NASDAQ	ASTE	Mon, Apr 4, 2016	46.77	46.98	45.82	45.84
6008	NASDAQ	ASTE	Fri, Apr 1, 2016	46.15	46.99	45.82	46.75
6007	NASDAQ	ASTE	Thu, Mar 31, 2016	46.81	46.90	46.12	46.87
6006	NASDAQ	ASTE	Wed, Mar 30, 2016	46.21	47.97	45.85	46.87
6005	NASDAQ	ASTE	Tue, Mar 29, 2016	44.74	45.06	44.46	44.68
6004	NASDAQ	ASTE	Mon, Mar 28, 2016	44.93	45.09	44.24	44.34
6003	NASDAQ	ASTE	Thu, Mar 24, 2016	44.39	44.39	44.39	44.70
6002	NASDAQ	ASTE	Wed, Mar 23, 2016	45.18	45.42	44.34	44.39
6001	NASDAQ	ASTE	Tue, Mar 22, 2016	46.23	46.50	45.18	45.38
6000	NASDAQ	ASTE	Mon, Mar 21, 2016	46.48	46.83	45.77	46.53
5999	NASDAQ	ASTE	Fri, Mar 18, 2016	46.34	46.84	45.69	46.61
5998	NASDAQ	ASTE	Thu, Mar 17, 2016	44.27	46.22	44.27	46.09
5997	NASDAQ	ASTE	Wed, Mar 16, 2016	43.37	44.47	43.18	44.30
5996	NASDAQ	ASTE	Tue, Mar 15, 2016	44.02	44.02	44.02	43.58
5995	NASDAQ	ASTE	Mon, Mar 14, 2016	43.91	44.42	43.58	44.02
5994	NASDAQ	ASTE	Fri, Mar 11, 2016	44.90	45.00	43.68	43.99
5993	NASDAQ	ASTE	Thu, Mar 10, 2016	44.87	45.23	43.99	44.85
5992	NASDAQ	ASTE	Wed, Mar 9, 2016	44.11	44.11	44.11	44.85
5991	NASDAQ	ASTE	Tue, Mar 8, 2016	45.27	45.27	43.12	45.79
5990	NASDAQ	ASTE	Mon, Mar 7, 2016	43.76	45.91	43.68	45.79
5989	NASDAQ	ASTE	Fri, Mar 4, 2016	44.19	44.19	44.19	43.92
5988	NASDAQ	ASTE	Thu, Mar 3, 2016	43.15	43.15	43.15	44.19
5987	NASDAQ	ASTE	Wed, Mar 2, 2016	44.52	45.08	42.30	44.61
5986	NASDAQ	ASTE	Tue, Mar 1, 2016	43.43	43.43	43.43	44.61
5985	NASDAQ	ASTE	Mon, Feb 29, 2016	42.36	43.55	42.12	43.43
5984	NASDAQ	ASTE	Fri, Feb 26, 2016	40.10	40.10	40.10	42.19
5983	NASDAQ	ASTE	Thu, Feb 25, 2016	40.14	40.40	38.56	40.10
5982	NASDAQ	ASTE	Wed, Feb 24, 2016	39.49	40.14	38.25	40.10
5981	NASDAQ	ASTE	Tue, Feb 23, 2016	35.90	41.12	35.90	39.25
5980	NASDAQ	ASTE	Mon, Feb 22, 2016	37.72	38.52	37.49	38.31
5979	NASDAQ	ASTE	Fri, Feb 19, 2016	37.46	37.69	37.08	37.44
5978	NASDAQ	ASTE	Thu, Feb 18, 2016	38.25	38.47	37.46	37.63
5977	NASDAQ	ASTE	Wed, Feb 17, 2016	38.85	38.85	37.94	38.18
5976	NASDAQ	ASTE	Tue, Feb 16, 2016	38.67	38.84	37.86	38.54
5975	NASDAQ	ASTE	Fri, Feb 12, 2016	37.45	38.46	37.45	38.17
5974	NASDAQ	ASTE	Thu, Feb 11, 2016	36.71	37.68	36.56	37.24
5973	NASDAQ	ASTE	Wed, Feb 10, 2016	37.27	37.53	36.55	37.38
5972	NASDAQ	ASTE	Tue, Feb 9, 2016	36.71	37.51	36.63	37.02
5971	NASDAQ	ASTE	Mon, Feb 8, 2016	36.57	37.46	36.28	37.23
5970	NASDAQ	ASTE	Fri, Feb 5, 2016	36.72	37.44	36.58	37.11
5969	NASDAQ	ASTE	Thu, Feb 4, 2016	36.66	37.12	36.42	36.84
5968	NASDAQ	ASTE	Wed, Feb 3, 2016	37.37	37.37	35.79	36.75
5967	NASDAQ	ASTE	Tue, Feb 2, 2016	36.82	37.25	36.41	36.91
5966	NASDAQ	ASTE	Mon, Feb 1, 2016	36.90	37.59	36.65	37.34
5965	NASDAQ	ASTE	Fri, Jan 29, 2016	36.41	37.45	33.08	37.30
5964	NASDAQ	ASTE	Thu, Jan 28, 2016	36.23	36.38	35.56	36.16
5963	NASDAQ	ASTE	Wed, Jan 27, 2016	36.27	36.74	35.60	35.74
5962	NASDAQ	ASTE	Tue, Jan 26, 2016	35.00	36.49	34.94	36.44
5961	NASDAQ	ASTE	Mon, Jan 25, 2016	35.02	35.15	34.10	34.80
5960	NASDAQ	ASTE	Fri, Jan 22, 2016	35.69	36.30	34.86	35.42
5959	NASDAQ	ASTE	Thu, Jan 21, 2016	35.30	35.92	34.66	35.10
5958	NASDAQ	ASTE	Wed, Jan 20, 2016	34.20	35.66	33.58	35.27
5957	NASDAQ	ASTE	Tue, Jan 19, 2016	35.49	35.49	34.22	34.59
5956	NASDAQ	ASTE	Fri, Jan 15, 2016	34.06	35.30	33.27	35.23
5955	NASDAQ	ASTE	Thu, Jan 14, 2016	34.54	35.67	33.99	35.18
5954	NASDAQ	ASTE	Wed, Jan 13, 2016	36.00	36.17	34.08	34.28
5953	NASDAQ	ASTE	Tue, Jan 12, 2016	36.37	36.48	35.38	35.83
5952	NASDAQ	ASTE	Mon, Jan 11, 2016	36.18	36.37	35.49	36.12
5951	NASDAQ	ASTE	Fri, Jan 8, 2016	36.89	36.89	35.79	35.92
5950	NASDAQ	ASTE	Thu, Jan 7, 2016	37.39	37.57	36.67	36.77
5949	NASDAQ	ASTE	Wed, Jan 6, 2016	38.33	38.52	37.68	38.17
5948	NASDAQ	ASTE	Tue, Jan 5, 2016	39.53	39.53	38.13	38.81
5947	NASDAQ	ASTE	Mon, Jan 4, 2016	40.08	40.21	39.33	39.50
5946	NASDAQ	ASTE	Thu, Dec 31, 2015	40.85	41.49	40.65	40.70
5945	NASDAQ	ASTE	Wed, Dec 30, 2015	40.94	41.24	40.68	41.03
5944	NASDAQ	ASTE	Tue, Dec 29, 2015	41.00	41.33	40.49	41.04
5943	NASDAQ	ASTE	Mon, Dec 28, 2015	41.31	41.38	40.42	40.80
5942	NASDAQ	ASTE	Thu, Dec 24, 2015	41.75	41.99	41.37	41.47
5941	NASDAQ	ASTE	Wed, Dec 23, 2015	40.25	41.95	40.25	41.83
5940	NASDAQ	ASTE	Tue, Dec 22, 2015	38.78	39.96	38.27	39.95
5939	NASDAQ	ASTE	Mon, Dec 21, 2015	38.55	38.74	37.95	38.65
5938	NASDAQ	ASTE	Fri, Dec 18, 2015	39.00	39.25	38.21	38.23
5937	NASDAQ	ASTE	Thu, Dec 17, 2015	39.78	40.20	38.93	39.10
5936	NASDAQ	ASTE	Wed, Dec 16, 2015	39.09	40.35	38.98	39.75
5935	NASDAQ	ASTE	Tue, Dec 15, 2015	39.22	39.68	38.41	38.98
5934	NASDAQ	ASTE	Mon, Dec 14, 2015	38.82	39.49	38.18	39.10
5933	NASDAQ	ASTE	Fri, Dec 11, 2015	38.64	39.81	38.59	38.76
5932	NASDAQ	ASTE	Thu, Dec 10, 2015	39.84	40.25	39.07	39.41
5931	NASDAQ	ASTE	Wed, Dec 9, 2015	39.27	41.81	39.27	39.99
5930	NASDAQ	ASTE	Tue, Dec 8, 2015	39.11	39.40	38.69	39.26
5929	NASDAQ	ASTE	Mon, Dec 7, 2015	40.49	40.59	39.49	39.55
5928	NASDAQ	ASTE	Fri, Dec 4, 2015	39.52	40.65	38.95	40.53
5927	NASDAQ	ASTE	Thu, Dec 3, 2015	40.32	40.32	38.76	39.10
5926	NASDAQ	ASTE	Wed, Dec 2, 2015	40.20	40.50	39.67	39.98
5925	NASDAQ	ASTE	Tue, Dec 1, 2015	40.27	40.97	39.41	40.14
5924	NASDAQ	ASTE	Mon, Nov 30, 2015	40.02	40.69	39.81	40.30
5923	NASDAQ	ASTE	Fri, Nov 27, 2015	40.62	40.62	39.82	39.85
5922	NASDAQ	ASTE	Wed, Nov 25, 2015	40.40	40.88	40.08	40.64
5921	NASDAQ	ASTE	Tue, Nov 24, 2015	38.88	40.65	38.66	40.58
5920	NASDAQ	ASTE	Mon, Nov 23, 2015	38.40	39.06	38.14	39.05
5919	NASDAQ	ASTE	Fri, Nov 20, 2015	38.19	38.75	37.54	38.42
5918	NASDAQ	ASTE	Thu, Nov 19, 2015	36.91	38.26	36.53	38.02
5917	NASDAQ	ASTE	Wed, Nov 18, 2015	36.72	37.42	36.70	37.11
5916	NASDAQ	ASTE	Tue, Nov 17, 2015	36.86	37.41	33.89	36.57
5915	NASDAQ	ASTE	Mon, Nov 16, 2015	36.44	37.13	36.40	36.88
5914	NASDAQ	ASTE	Fri, Nov 13, 2015	36.01	39.52	35.38	36.54
5913	NASDAQ	ASTE	Thu, Nov 12, 2015	36.90	37.37	35.23	36.26
5912	NASDAQ	ASTE	Wed, Nov 11, 2015	37.34	37.94	37.12	37.28
5911	NASDAQ	ASTE	Tue, Nov 10, 2015	36.76	37.47	36.53	37.31
5910	NASDAQ	ASTE	Mon, Nov 9, 2015	38.51	38.59	36.64	36.87
5909	NASDAQ	ASTE	Fri, Nov 6, 2015	37.99	38.83	37.28	38.67
5908	NASDAQ	ASTE	Thu, Nov 5, 2015	35.32	38.37	35.15	38.30
5907	NASDAQ	ASTE	Wed, Nov 4, 2015	35.24	35.62	34.70	35.30
5906	NASDAQ	ASTE	Tue, Nov 3, 2015	33.76	35.48	33.67	35.18
5905	NASDAQ	ASTE	Mon, Nov 2, 2015	32.45	33.92	32.45	33.81
5904	NASDAQ	ASTE	Fri, Oct 30, 2015	32.20	32.89	32.04	32.50
5903	NASDAQ	ASTE	Thu, Oct 29, 2015	32.45	33.00	32.20	32.28
5902	NASDAQ	ASTE	Wed, Oct 28, 2015	31.29	32.66	31.29	32.62
5901	NASDAQ	ASTE	Tue, Oct 27, 2015	31.22	32.39	30.91	31.27
5900	NASDAQ	ASTE	Mon, Oct 26, 2015	32.31	32.72	31.44	31.46
5899	NASDAQ	ASTE	Fri, Oct 23, 2015	32.14	32.75	31.75	32.30
5898	NASDAQ	ASTE	Thu, Oct 22, 2015	31.78	32.85	31.61	31.95
5897	NASDAQ	ASTE	Wed, Oct 21, 2015	32.27	32.30	30.76	31.65
5896	NASDAQ	ASTE	Tue, Oct 20, 2015	33.75	34.00	31.25	32.36
5895	NASDAQ	ASTE	Mon, Oct 19, 2015	34.62	35.21	34.44	34.57
5894	NASDAQ	ASTE	Fri, Oct 16, 2015	35.19	35.19	34.42	34.90
5893	NASDAQ	ASTE	Thu, Oct 15, 2015	35.15	35.79	34.31	35.22
5892	NASDAQ	ASTE	Wed, Oct 14, 2015	35.83	36.28	35.16	35.21
5891	NASDAQ	ASTE	Tue, Oct 13, 2015	36.33	36.84	35.68	35.77
5890	NASDAQ	ASTE	Mon, Oct 12, 2015	36.83	37.12	36.30	36.50
5889	NASDAQ	ASTE	Fri, Oct 9, 2015	37.31	37.77	36.67	36.79
5888	NASDAQ	ASTE	Thu, Oct 8, 2015	36.45	37.50	36.45	37.21
5887	NASDAQ	ASTE	Wed, Oct 7, 2015	35.84	37.13	35.84	36.60
5886	NASDAQ	ASTE	Tue, Oct 6, 2015	35.55	36.33	35.45	35.72
5885	NASDAQ	ASTE	Mon, Oct 5, 2015	34.14	35.83	33.84	35.62
5884	NASDAQ	ASTE	Fri, Oct 2, 2015	32.74	33.96	32.31	33.89
5883	NASDAQ	ASTE	Thu, Oct 1, 2015	33.49	33.60	32.69	33.05
5882	NASDAQ	ASTE	Wed, Sep 30, 2015	33.82	33.94	33.28	33.51
5881	NASDAQ	ASTE	Tue, Sep 29, 2015	33.30	34.08	33.02	33.63
5880	NASDAQ	ASTE	Mon, Sep 28, 2015	35.01	35.66	33.36	33.36
5879	NASDAQ	ASTE	Fri, Sep 25, 2015	34.55	34.67	33.98	34.39
5878	NASDAQ	ASTE	Thu, Sep 24, 2015	34.54	34.55	34.09	34.19
5877	NASDAQ	ASTE	Wed, Sep 23, 2015	35.17	35.45	34.78	34.98
5876	NASDAQ	ASTE	Tue, Sep 22, 2015	35.38	35.69	35.10	35.14
5875	NASDAQ	ASTE	Mon, Sep 21, 2015	35.62	36.07	35.54	35.76
5874	NASDAQ	ASTE	Fri, Sep 18, 2015	35.95	36.59	35.35	35.47
5873	NASDAQ	ASTE	Thu, Sep 17, 2015	36.95	37.34	36.37	36.54
5872	NASDAQ	ASTE	Wed, Sep 16, 2015	36.73	37.26	36.60	37.02
5871	NASDAQ	ASTE	Tue, Sep 15, 2015	35.10	36.91	35.10	36.74
5870	NASDAQ	ASTE	Mon, Sep 14, 2015	35.76	35.76	34.99	35.10
5869	NASDAQ	ASTE	Fri, Sep 11, 2015	36.21	38.72	35.72	35.75
5868	NASDAQ	ASTE	Thu, Sep 10, 2015	37.34	37.40	36.59	36.60
5867	NASDAQ	ASTE	Wed, Sep 9, 2015	38.39	39.00	37.41	37.52
5866	NASDAQ	ASTE	Tue, Sep 8, 2015	38.23	38.29	37.62	37.99
5865	NASDAQ	ASTE	Fri, Sep 4, 2015	37.80	38.23	37.50	37.74
5864	NASDAQ	ASTE	Thu, Sep 3, 2015	38.23	39.02	37.78	38.24
5863	NASDAQ	ASTE	Wed, Sep 2, 2015	38.54	38.96	37.71	38.29
5862	NASDAQ	ASTE	Tue, Sep 1, 2015	38.75	39.76	38.01	38.17
5861	NASDAQ	ASTE	Mon, Aug 31, 2015	37.86	39.75	37.86	39.51
5860	NASDAQ	ASTE	Fri, Aug 28, 2015	36.60	37.84	36.60	37.12
5859	NASDAQ	ASTE	Thu, Aug 27, 2015	36.50	37.44	35.93	36.84
5858	NASDAQ	ASTE	Wed, Aug 26, 2015	35.96	36.58	35.71	36.33
5857	NASDAQ	ASTE	Tue, Aug 25, 2015	36.49	36.49	35.10	35.22
5856	NASDAQ	ASTE	Mon, Aug 24, 2015	34.68	37.01	34.68	35.30
5855	NASDAQ	ASTE	Fri, Aug 21, 2015	35.23	37.48	35.23	36.28
5854	NASDAQ	ASTE	Thu, Aug 20, 2015	37.00	38.00	36.17	36.19
5853	NASDAQ	ASTE	Wed, Aug 19, 2015	37.69	37.90	36.64	37.39
5852	NASDAQ	ASTE	Tue, Aug 18, 2015	38.19	39.82	37.61	37.92
5851	NASDAQ	ASTE	Mon, Aug 17, 2015	38.48	38.79	37.93	38.40
5850	NASDAQ	ASTE	Fri, Aug 14, 2015	38.58	38.89	38.30	38.59
5849	NASDAQ	ASTE	Thu, Aug 13, 2015	38.85	38.90	38.25	38.59
5848	NASDAQ	ASTE	Wed, Aug 12, 2015	38.82	39.88	38.13	38.79
5847	NASDAQ	ASTE	Tue, Aug 11, 2015	39.03	39.32	38.57	39.04
5846	NASDAQ	ASTE	Mon, Aug 10, 2015	38.36	39.67	38.33	39.30
5845	NASDAQ	ASTE	Fri, Aug 7, 2015	38.13	38.66	37.62	38.06
5844	NASDAQ	ASTE	Thu, Aug 6, 2015	38.33	38.68	37.77	38.42
5843	NASDAQ	ASTE	Wed, Aug 5, 2015	37.87	38.63	37.87	38.26
5842	NASDAQ	ASTE	Tue, Aug 4, 2015	38.28	38.70	37.45	37.63
5841	NASDAQ	ASTE	Mon, Aug 3, 2015	39.43	39.43	37.85	38.33
5840	NASDAQ	ASTE	Fri, Jul 31, 2015	39.17	39.79	38.68	39.31
5839	NASDAQ	ASTE	Thu, Jul 30, 2015	38.68	39.18	38.47	38.97
5838	NASDAQ	ASTE	Wed, Jul 29, 2015	38.19	39.14	37.95	38.71
5837	NASDAQ	ASTE	Tue, Jul 28, 2015	38.08	38.33	37.25	38.13
5836	NASDAQ	ASTE	Mon, Jul 27, 2015	37.59	38.20	37.25	37.81
5835	NASDAQ	ASTE	Fri, Jul 24, 2015	37.78	38.07	36.89	37.82
5834	NASDAQ	ASTE	Thu, Jul 23, 2015	38.50	38.94	37.13	37.78
5833	NASDAQ	ASTE	Wed, Jul 22, 2015	40.86	40.86	37.53	38.51
5832	NASDAQ	ASTE	Tue, Jul 21, 2015	35.30	43.78	34.50	41.59
5831	NASDAQ	ASTE	Mon, Jul 20, 2015	41.40	41.55	40.97	41.46
5830	NASDAQ	ASTE	Fri, Jul 17, 2015	41.78	41.85	41.08	41.33
5829	NASDAQ	ASTE	Thu, Jul 16, 2015	41.88	42.10	41.56	41.63
5828	NASDAQ	ASTE	Wed, Jul 15, 2015	41.96	42.20	41.43	41.49
5827	NASDAQ	ASTE	Tue, Jul 14, 2015	41.16	42.18	41.02	41.89
5826	NASDAQ	ASTE	Mon, Jul 13, 2015	40.19	41.20	39.96	41.15
5825	NASDAQ	ASTE	Fri, Jul 10, 2015	40.15	40.17	39.62	39.96
5824	NASDAQ	ASTE	Thu, Jul 9, 2015	40.57	40.61	39.55	39.78
5823	NASDAQ	ASTE	Wed, Jul 8, 2015	40.44	40.78	39.58	40.05
5822	NASDAQ	ASTE	Tue, Jul 7, 2015	41.00	41.01	40.38	40.66
5821	NASDAQ	ASTE	Mon, Jul 6, 2015	40.93	41.74	40.67	41.07
5820	NASDAQ	ASTE	Thu, Jul 2, 2015	41.76	41.90	41.09	41.34
5819	NASDAQ	ASTE	Wed, Jul 1, 2015	42.28	42.45	41.22	41.73
5818	NASDAQ	ASTE	Tue, Jun 30, 2015	42.13	42.21	41.55	41.82
5817	NASDAQ	ASTE	Mon, Jun 29, 2015	42.08	42.51	41.53	41.75
5816	NASDAQ	ASTE	Fri, Jun 26, 2015	42.51	42.76	42.12	42.38
5815	NASDAQ	ASTE	Thu, Jun 25, 2015	42.95	42.95	41.85	42.33
5814	NASDAQ	ASTE	Wed, Jun 24, 2015	43.25	43.47	42.71	42.80
5813	NASDAQ	ASTE	Tue, Jun 23, 2015	43.47	43.62	43.05	43.29
5812	NASDAQ	ASTE	Mon, Jun 22, 2015	44.07	44.07	43.19	43.32
5811	NASDAQ	ASTE	Fri, Jun 19, 2015	42.85	43.91	42.85	43.59
5810	NASDAQ	ASTE	Thu, Jun 18, 2015	42.15	42.72	41.73	42.72
5809	NASDAQ	ASTE	Wed, Jun 17, 2015	42.31	43.23	41.78	41.89
5808	NASDAQ	ASTE	Tue, Jun 16, 2015	41.23	41.55	40.65	41.45
5807	NASDAQ	ASTE	Mon, Jun 15, 2015	41.67	41.77	40.95	41.36
5806	NASDAQ	ASTE	Fri, Jun 12, 2015	42.09	42.33	41.57	41.96
5805	NASDAQ	ASTE	Thu, Jun 11, 2015	42.67	42.67	41.84	42.12
5804	NASDAQ	ASTE	Wed, Jun 10, 2015	41.81	42.93	41.42	42.55
5803	NASDAQ	ASTE	Tue, Jun 9, 2015	41.61	42.07	41.27	41.64
5802	NASDAQ	ASTE	Mon, Jun 8, 2015	41.93	42.11	41.68	41.70
5801	NASDAQ	ASTE	Fri, Jun 5, 2015	41.85	42.31	41.44	42.13
5800	NASDAQ	ASTE	Thu, Jun 4, 2015	41.99	42.22	41.54	41.97
5799	NASDAQ	ASTE	Wed, Jun 3, 2015	41.61	42.24	41.54	42.11
5798	NASDAQ	ASTE	Tue, Jun 2, 2015	41.17	42.24	41.17	41.63
5797	NASDAQ	ASTE	Mon, Jun 1, 2015	41.76	41.76	40.64	41.26
5796	NASDAQ	ASTE	Fri, May 29, 2015	41.95	42.49	41.34	41.35
5795	NASDAQ	ASTE	Thu, May 28, 2015	42.10	42.11	41.14	41.99
5794	NASDAQ	ASTE	Wed, May 27, 2015	41.74	42.29	41.22	42.15
5793	NASDAQ	ASTE	Tue, May 26, 2015	42.36	42.36	41.35	41.73
5792	NASDAQ	ASTE	Fri, May 22, 2015	42.98	43.32	42.44	42.51
5791	NASDAQ	ASTE	Thu, May 21, 2015	43.02	43.56	42.85	43.00
5790	NASDAQ	ASTE	Wed, May 20, 2015	42.94	43.30	42.61	43.06
5789	NASDAQ	ASTE	Tue, May 19, 2015	43.18	43.18	41.89	42.73
5788	NASDAQ	ASTE	Mon, May 18, 2015	42.97	43.43	42.96	43.14
5787	NASDAQ	ASTE	Fri, May 15, 2015	43.00	43.40	42.54	42.99
5786	NASDAQ	ASTE	Thu, May 14, 2015	42.65	43.24	42.40	42.99
5785	NASDAQ	ASTE	Wed, May 13, 2015	42.15	42.51	42.12	42.37
5784	NASDAQ	ASTE	Tue, May 12, 2015	41.26	42.34	41.01	42.03
5783	NASDAQ	ASTE	Mon, May 11, 2015	41.33	42.20	41.20	41.55
5782	NASDAQ	ASTE	Fri, May 8, 2015	42.04	42.04	41.35	41.39
5781	NASDAQ	ASTE	Thu, May 7, 2015	41.48	41.93	41.22	41.63
5780	NASDAQ	ASTE	Wed, May 6, 2015	41.64	41.66	41.35	41.60
5779	NASDAQ	ASTE	Tue, May 5, 2015	42.07	42.24	41.38	41.51
5778	NASDAQ	ASTE	Mon, May 4, 2015	42.42	42.60	42.13	42.21
5777	NASDAQ	ASTE	Fri, May 1, 2015	42.29	42.63	41.96	42.31
5776	NASDAQ	ASTE	Thu, Apr 30, 2015	42.88	43.04	41.99	42.08
5775	NASDAQ	ASTE	Wed, Apr 29, 2015	43.33	43.67	43.06	43.09
5774	NASDAQ	ASTE	Tue, Apr 28, 2015	42.99	43.94	42.88	43.60
5773	NASDAQ	ASTE	Mon, Apr 27, 2015	43.20	43.63	42.74	43.06
5772	NASDAQ	ASTE	Fri, Apr 24, 2015	42.90	43.46	42.68	43.09
5771	NASDAQ	ASTE	Thu, Apr 23, 2015	42.76	43.30	42.51	43.08
5770	NASDAQ	ASTE	Wed, Apr 22, 2015	42.82	43.54	42.01	42.80
5769	NASDAQ	ASTE	Tue, Apr 21, 2015	45.48	45.48	41.89	42.64
5768	NASDAQ	ASTE	Mon, Apr 20, 2015	41.19	41.73	40.91	41.49
5767	NASDAQ	ASTE	Fri, Apr 17, 2015	41.57	41.72	40.80	40.92
5766	NASDAQ	ASTE	Thu, Apr 16, 2015	41.97	42.28	41.80	42.08
5765	NASDAQ	ASTE	Wed, Apr 15, 2015	41.87	42.33	41.43	42.11
5764	NASDAQ	ASTE	Tue, Apr 14, 2015	41.77	42.08	41.37	41.64
5763	NASDAQ	ASTE	Mon, Apr 13, 2015	41.91	41.94	41.57	41.77
5762	NASDAQ	ASTE	Fri, Apr 10, 2015	42.24	42.24	41.82	41.89
5761	NASDAQ	ASTE	Thu, Apr 9, 2015	41.97	42.23	41.55	42.00
5760	NASDAQ	ASTE	Wed, Apr 8, 2015	42.37	42.37	41.94	41.98
5759	NASDAQ	ASTE	Tue, Apr 7, 2015	42.55	42.71	42.21	42.29
5758	NASDAQ	ASTE	Mon, Apr 6, 2015	41.71	42.74	41.71	42.52
5757	NASDAQ	ASTE	Thu, Apr 2, 2015	42.11	42.69	41.84	42.00
5756	NASDAQ	ASTE	Wed, Apr 1, 2015	42.81	42.96	42.11	42.20
5755	NASDAQ	ASTE	Tue, Mar 31, 2015	42.98	43.19	42.74	42.88
5754	NASDAQ	ASTE	Mon, Mar 30, 2015	42.93	43.32	42.85	43.20
5753	NASDAQ	ASTE	Fri, Mar 27, 2015	42.72	42.92	42.15	42.61
5752	NASDAQ	ASTE	Thu, Mar 26, 2015	42.87	43.45	42.61	42.80
5751	NASDAQ	ASTE	Wed, Mar 25, 2015	43.21	43.67	42.85	42.97
5750	NASDAQ	ASTE	Tue, Mar 24, 2015	42.82	43.37	42.65	43.13
5749	NASDAQ	ASTE	Mon, Mar 23, 2015	43.06	43.45	42.87	42.90
5748	NASDAQ	ASTE	Fri, Mar 20, 2015	43.65	43.85	42.73	43.09
5747	NASDAQ	ASTE	Thu, Mar 19, 2015	42.97	43.52	42.94	43.39
5746	NASDAQ	ASTE	Wed, Mar 18, 2015	42.70	43.28	42.38	43.28
5745	NASDAQ	ASTE	Tue, Mar 17, 2015	43.23	43.23	42.57	42.87
5744	NASDAQ	ASTE	Mon, Mar 16, 2015	43.00	43.52	42.60	43.45
5743	NASDAQ	ASTE	Fri, Mar 13, 2015	43.18	43.18	41.67	42.65
5742	NASDAQ	ASTE	Thu, Mar 12, 2015	43.14	43.41	42.63	43.36
5741	NASDAQ	ASTE	Wed, Mar 11, 2015	42.31	42.87	41.96	42.81
5740	NASDAQ	ASTE	Tue, Mar 10, 2015	41.81	42.43	41.67	42.33
5739	NASDAQ	ASTE	Mon, Mar 9, 2015	41.85	42.60	41.70	42.48
5738	NASDAQ	ASTE	Fri, Mar 6, 2015	41.22	41.99	41.04	41.67
5737	NASDAQ	ASTE	Thu, Mar 5, 2015	41.98	41.98	41.09	41.71
5736	NASDAQ	ASTE	Wed, Mar 4, 2015	42.29	42.53	41.89	42.07
5735	NASDAQ	ASTE	Tue, Mar 3, 2015	42.49	42.68	42.23	42.45
5734	NASDAQ	ASTE	Mon, Mar 2, 2015	42.63	43.07	42.27	42.56
5733	NASDAQ	ASTE	Fri, Feb 27, 2015	42.75	43.12	42.20	42.77
5732	NASDAQ	ASTE	Thu, Feb 26, 2015	42.77	43.01	42.63	42.88
5731	NASDAQ	ASTE	Wed, Feb 25, 2015	42.53	43.47	42.30	42.76
5730	NASDAQ	ASTE	Tue, Feb 24, 2015	41.00	42.80	40.50	42.39
5729	NASDAQ	ASTE	Mon, Feb 23, 2015	39.21	39.42	38.75	39.38
5728	NASDAQ	ASTE	Fri, Feb 20, 2015	39.34	39.61	38.85	39.27
5727	NASDAQ	ASTE	Thu, Feb 19, 2015	38.72	39.39	38.46	39.34
5726	NASDAQ	ASTE	Wed, Feb 18, 2015	38.31	39.05	38.31	38.99
5725	NASDAQ	ASTE	Tue, Feb 17, 2015	38.35	38.76	38.21	38.62
5724	NASDAQ	ASTE	Fri, Feb 13, 2015	38.43	38.86	38.25	38.49
5723	NASDAQ	ASTE	Thu, Feb 12, 2015	38.85	38.85	38.18	38.43
5722	NASDAQ	ASTE	Wed, Feb 11, 2015	37.71	38.65	37.35	38.44
5721	NASDAQ	ASTE	Tue, Feb 10, 2015	38.33	38.33	37.26	37.86
5720	NASDAQ	ASTE	Mon, Feb 9, 2015	37.87	38.27	37.03	37.94
5719	NASDAQ	ASTE	Fri, Feb 6, 2015	37.94	38.48	37.20	38.07
5718	NASDAQ	ASTE	Thu, Feb 5, 2015	37.33	38.01	36.72	37.87
5717	NASDAQ	ASTE	Wed, Feb 4, 2015	37.59	37.95	36.84	37.22
5716	NASDAQ	ASTE	Tue, Feb 3, 2015	37.05	38.10	37.05	37.90
5715	NASDAQ	ASTE	Mon, Feb 2, 2015	35.76	36.79	35.50	36.70
5714	NASDAQ	ASTE	Fri, Jan 30, 2015	35.87	36.32	35.26	35.56
5713	NASDAQ	ASTE	Thu, Jan 29, 2015	35.31	36.19	35.13	36.15
5712	NASDAQ	ASTE	Wed, Jan 28, 2015	36.58	36.58	35.12	35.46
5711	NASDAQ	ASTE	Tue, Jan 27, 2015	36.66	36.93	36.03	36.25
5710	NASDAQ	ASTE	Mon, Jan 26, 2015	37.10	37.50	36.86	37.35
5709	NASDAQ	ASTE	Fri, Jan 23, 2015	36.72	37.23	36.26	36.94
5708	NASDAQ	ASTE	Thu, Jan 22, 2015	35.48	36.81	35.26	36.60
5707	NASDAQ	ASTE	Wed, Jan 21, 2015	35.08	35.67	34.97	35.30
5706	NASDAQ	ASTE	Tue, Jan 20, 2015	35.25	35.66	34.75	35.07
5705	NASDAQ	ASTE	Fri, Jan 16, 2015	34.21	35.24	33.90	35.20
5704	NASDAQ	ASTE	Thu, Jan 15, 2015	35.84	35.98	34.03	34.31
5703	NASDAQ	ASTE	Wed, Jan 14, 2015	35.51	36.05	35.29	35.75
5702	NASDAQ	ASTE	Tue, Jan 13, 2015	36.14	36.89	35.44	36.10
5701	NASDAQ	ASTE	Mon, Jan 12, 2015	36.68	36.68	35.51	35.78
5700	NASDAQ	ASTE	Fri, Jan 9, 2015	36.85	36.92	36.53	36.68
5699	NASDAQ	ASTE	Thu, Jan 8, 2015	36.93	37.56	36.24	36.81
5698	NASDAQ	ASTE	Wed, Jan 7, 2015	36.88	36.98	36.00	36.58
5697	NASDAQ	ASTE	Tue, Jan 6, 2015	37.58	37.58	36.13	36.49
5696	NASDAQ	ASTE	Mon, Jan 5, 2015	38.37	38.37	37.05	37.40
5695	NASDAQ	ASTE	Fri, Jan 2, 2015	39.52	39.52	38.09	38.73
5694	NASDAQ	ASTE	Wed, Dec 31, 2014	40.25	40.25	39.15	39.31
5693	NASDAQ	ASTE	Tue, Dec 30, 2014	40.05	40.42	39.45	40.05
5692	NASDAQ	ASTE	Mon, Dec 29, 2014	40.02	40.44	39.72	40.06
5691	NASDAQ	ASTE	Fri, Dec 26, 2014	39.63	40.32	39.58	39.93
5690	NASDAQ	ASTE	Wed, Dec 24, 2014	39.35	39.63	39.21	39.37
5689	NASDAQ	ASTE	Tue, Dec 23, 2014	38.67	39.27	38.21	39.19
5688	NASDAQ	ASTE	Mon, Dec 22, 2014	38.45	38.59	38.02	38.38
5687	NASDAQ	ASTE	Fri, Dec 19, 2014	38.58	38.95	37.81	38.33
5686	NASDAQ	ASTE	Thu, Dec 18, 2014	38.61	38.80	37.57	38.66
5685	NASDAQ	ASTE	Wed, Dec 17, 2014	36.45	38.12	36.21	38.07
5684	NASDAQ	ASTE	Tue, Dec 16, 2014	36.37	37.53	36.37	36.49
5683	NASDAQ	ASTE	Mon, Dec 15, 2014	36.81	37.24	36.28	36.40
5682	NASDAQ	ASTE	Fri, Dec 12, 2014	36.69	37.20	36.47	36.57
5681	NASDAQ	ASTE	Thu, Dec 11, 2014	37.80	38.13	37.11	37.16
5680	NASDAQ	ASTE	Wed, Dec 10, 2014	38.66	39.14	37.32	37.51
5679	NASDAQ	ASTE	Tue, Dec 9, 2014	37.86	39.20	37.48	38.93
5678	NASDAQ	ASTE	Mon, Dec 8, 2014	38.70	39.49	37.96	38.03
5677	NASDAQ	ASTE	Fri, Dec 5, 2014	38.53	39.15	38.46	38.88
5676	NASDAQ	ASTE	Thu, Dec 4, 2014	38.87	39.07	38.08	38.55
5675	NASDAQ	ASTE	Wed, Dec 3, 2014	38.34	39.33	38.34	38.84
5674	NASDAQ	ASTE	Tue, Dec 2, 2014	37.98	39.07	37.88	38.44
5673	NASDAQ	ASTE	Mon, Dec 1, 2014	39.09	39.09	37.79	37.82
5672	NASDAQ	ASTE	Fri, Nov 28, 2014	40.27	40.63	39.04	39.27
5671	NASDAQ	ASTE	Wed, Nov 26, 2014	39.68	40.45	39.30	40.40
5670	NASDAQ	ASTE	Tue, Nov 25, 2014	40.15	40.45	39.65	39.86
5669	NASDAQ	ASTE	Mon, Nov 24, 2014	40.41	41.09	39.88	39.95
5668	NASDAQ	ASTE	Fri, Nov 21, 2014	39.93	40.68	39.67	40.34
5667	NASDAQ	ASTE	Thu, Nov 20, 2014	37.77	39.42	37.77	39.25
5666	NASDAQ	ASTE	Wed, Nov 19, 2014	38.07	38.35	37.58	37.98
5665	NASDAQ	ASTE	Tue, Nov 18, 2014	38.08	38.69	37.83	38.07
5664	NASDAQ	ASTE	Mon, Nov 17, 2014	37.98	38.28	37.66	38.00
5663	NASDAQ	ASTE	Fri, Nov 14, 2014	38.25	38.47	37.90	38.02
5662	NASDAQ	ASTE	Thu, Nov 13, 2014	39.41	39.80	39.33	39.58
5661	NASDAQ	ASTE	Wed, Nov 12, 2014	39.02	39.75	38.51	39.50
5660	NASDAQ	ASTE	Tue, Nov 11, 2014	39.44	39.74	39.01	39.28
5659	NASDAQ	ASTE	Mon, Nov 10, 2014	38.96	39.56	38.96	39.55
5658	NASDAQ	ASTE	Fri, Nov 7, 2014	38.28	38.97	38.26	38.90
5657	NASDAQ	ASTE	Thu, Nov 6, 2014	38.11	38.44	37.93	38.37
5656	NASDAQ	ASTE	Wed, Nov 5, 2014	37.90	38.28	37.66	38.08
5655	NASDAQ	ASTE	Tue, Nov 4, 2014	37.50	37.72	36.96	37.58
5654	NASDAQ	ASTE	Mon, Nov 3, 2014	38.08	38.42	37.41	37.67
5653	NASDAQ	ASTE	Fri, Oct 31, 2014	38.47	38.78	37.83	37.91
5652	NASDAQ	ASTE	Thu, Oct 30, 2014	37.45	38.44	37.14	37.57
5651	NASDAQ	ASTE	Wed, Oct 29, 2014	38.15	38.74	37.61	37.70
5650	NASDAQ	ASTE	Tue, Oct 28, 2014	36.37	38.20	36.37	38.08
5649	NASDAQ	ASTE	Mon, Oct 27, 2014	36.07	36.20	35.44	36.06
5648	NASDAQ	ASTE	Fri, Oct 24, 2014	36.43	36.60	36.06	36.30
5647	NASDAQ	ASTE	Thu, Oct 23, 2014	35.38	36.68	34.81	36.37
5646	NASDAQ	ASTE	Wed, Oct 22, 2014	36.76	36.83	34.74	34.90
5645	NASDAQ	ASTE	Tue, Oct 21, 2014	35.00	37.59	35.00	36.69
5644	NASDAQ	ASTE	Mon, Oct 20, 2014	36.58	37.04	36.15	36.94
5643	NASDAQ	ASTE	Fri, Oct 17, 2014	37.79	37.79	36.59	36.72
5642	NASDAQ	ASTE	Thu, Oct 16, 2014	35.97	37.59	35.97	37.30
5641	NASDAQ	ASTE	Wed, Oct 15, 2014	35.22	36.95	35.01	36.55
5640	NASDAQ	ASTE	Tue, Oct 14, 2014	35.24	36.67	34.99	35.67
5639	NASDAQ	ASTE	Mon, Oct 13, 2014	34.83	35.70	34.47	34.84
5638	NASDAQ	ASTE	Fri, Oct 10, 2014	34.82	35.75	34.28	34.78
5637	NASDAQ	ASTE	Thu, Oct 9, 2014	36.17	36.18	34.59	35.00
5636	NASDAQ	ASTE	Wed, Oct 8, 2014	35.16	36.42	34.94	36.28
5635	NASDAQ	ASTE	Tue, Oct 7, 2014	36.10	36.28	35.14	35.20
5634	NASDAQ	ASTE	Mon, Oct 6, 2014	36.72	36.97	36.24	36.28
5633	NASDAQ	ASTE	Fri, Oct 3, 2014	36.83	37.20	36.48	36.64
5632	NASDAQ	ASTE	Thu, Oct 2, 2014	36.01	36.73	35.86	36.48
5631	NASDAQ	ASTE	Wed, Oct 1, 2014	36.42	37.69	35.78	36.02
5630	NASDAQ	ASTE	Tue, Sep 30, 2014	37.37	37.47	36.45	36.47
5629	NASDAQ	ASTE	Mon, Sep 29, 2014	36.84	37.50	36.78	37.43
5628	NASDAQ	ASTE	Fri, Sep 26, 2014	36.78	37.45	36.59	37.29
5627	NASDAQ	ASTE	Thu, Sep 25, 2014	37.28	37.38	36.46	36.75
5626	NASDAQ	ASTE	Wed, Sep 24, 2014	37.87	37.87	37.13	37.43
5625	NASDAQ	ASTE	Tue, Sep 23, 2014	38.23	38.66	37.77	37.89
5624	NASDAQ	ASTE	Mon, Sep 22, 2014	38.79	38.79	37.25	38.42
5623	NASDAQ	ASTE	Fri, Sep 19, 2014	40.40	40.40	38.93	39.13
5622	NASDAQ	ASTE	Thu, Sep 18, 2014	40.73	40.73	40.05	40.30
5621	NASDAQ	ASTE	Wed, Sep 17, 2014	40.33	40.76	40.10	40.52
5620	NASDAQ	ASTE	Tue, Sep 16, 2014	39.95	40.56	39.33	40.33
5619	NASDAQ	ASTE	Mon, Sep 15, 2014	40.31	40.50	39.59	39.93
5618	NASDAQ	ASTE	Fri, Sep 12, 2014	40.95	41.50	40.35	40.49
5617	NASDAQ	ASTE	Thu, Sep 11, 2014	40.45	41.16	40.45	40.97
5616	NASDAQ	ASTE	Wed, Sep 10, 2014	40.61	40.76	40.14	40.67
5615	NASDAQ	ASTE	Tue, Sep 9, 2014	40.88	41.29	40.31	40.53
5614	NASDAQ	ASTE	Mon, Sep 8, 2014	41.10	42.41	40.71	40.83
5613	NASDAQ	ASTE	Fri, Sep 5, 2014	41.27	41.33	40.85	41.16
5612	NASDAQ	ASTE	Thu, Sep 4, 2014	41.77	42.00	41.21	41.42
5611	NASDAQ	ASTE	Wed, Sep 3, 2014	42.19	42.19	41.40	41.83
5610	NASDAQ	ASTE	Tue, Sep 2, 2014	41.75	42.77	41.55	41.99
5609	NASDAQ	ASTE	Fri, Aug 29, 2014	41.65	41.65	41.43	41.54
5608	NASDAQ	ASTE	Thu, Aug 28, 2014	41.47	41.99	41.18	41.64
5607	NASDAQ	ASTE	Wed, Aug 27, 2014	41.79	41.80	41.06	41.53
5606	NASDAQ	ASTE	Tue, Aug 26, 2014	41.40	41.76	41.05	41.58
5605	NASDAQ	ASTE	Mon, Aug 25, 2014	41.54	41.54	41.06	41.22
5604	NASDAQ	ASTE	Fri, Aug 22, 2014	41.30	41.56	40.61	41.17
5603	NASDAQ	ASTE	Thu, Aug 21, 2014	41.12	41.66	40.55	41.23
5602	NASDAQ	ASTE	Wed, Aug 20, 2014	41.23	41.32	40.98	41.05
5601	NASDAQ	ASTE	Tue, Aug 19, 2014	41.39	41.90	41.32	41.46
5600	NASDAQ	ASTE	Mon, Aug 18, 2014	40.95	41.69	40.91	41.41
5599	NASDAQ	ASTE	Fri, Aug 15, 2014	41.12	41.20	39.76	40.57
5598	NASDAQ	ASTE	Thu, Aug 14, 2014	40.74	41.09	40.35	40.75
5597	NASDAQ	ASTE	Wed, Aug 13, 2014	40.69	41.12	40.66	40.83
5596	NASDAQ	ASTE	Tue, Aug 12, 2014	40.66	41.25	40.28	40.65
5595	NASDAQ	ASTE	Mon, Aug 11, 2014	40.76	41.34	40.69	40.87
5594	NASDAQ	ASTE	Fri, Aug 8, 2014	40.21	40.88	40.11	40.65
5593	NASDAQ	ASTE	Thu, Aug 7, 2014	40.18	40.64	39.84	40.30
5592	NASDAQ	ASTE	Wed, Aug 6, 2014	39.35	40.22	39.26	39.98
5591	NASDAQ	ASTE	Tue, Aug 5, 2014	38.73	39.67	38.61	39.53
5590	NASDAQ	ASTE	Mon, Aug 4, 2014	38.81	39.17	38.53	38.93
5589	NASDAQ	ASTE	Fri, Aug 1, 2014	38.99	39.16	38.49	38.69
5588	NASDAQ	ASTE	Thu, Jul 31, 2014	39.50	39.50	38.42	38.87
5587	NASDAQ	ASTE	Wed, Jul 30, 2014	40.01	40.01	39.50	39.72
5586	NASDAQ	ASTE	Tue, Jul 29, 2014	39.95	40.18	39.66	39.79
5585	NASDAQ	ASTE	Mon, Jul 28, 2014	40.20	40.28	39.47	39.93
5584	NASDAQ	ASTE	Fri, Jul 25, 2014	39.98	40.35	39.78	40.28
5583	NASDAQ	ASTE	Thu, Jul 24, 2014	41.06	41.11	40.29	40.38
5582	NASDAQ	ASTE	Wed, Jul 23, 2014	40.51	41.19	40.12	41.01
5581	NASDAQ	ASTE	Tue, Jul 22, 2014	40.35	41.85	40.00	40.27
5580	NASDAQ	ASTE	Mon, Jul 21, 2014	41.03	41.52	39.92	39.95
5579	NASDAQ	ASTE	Fri, Jul 18, 2014	40.11	41.34	40.05	41.25
5578	NASDAQ	ASTE	Thu, Jul 17, 2014	40.92	41.20	40.01	40.18
5577	NASDAQ	ASTE	Wed, Jul 16, 2014	41.20	41.72	40.88	41.26
5576	NASDAQ	ASTE	Tue, Jul 15, 2014	41.69	41.70	41.01	41.16
5575	NASDAQ	ASTE	Mon, Jul 14, 2014	42.15	42.15	41.45	41.70
5574	NASDAQ	ASTE	Fri, Jul 11, 2014	41.33	41.91	41.16	41.74
5573	NASDAQ	ASTE	Thu, Jul 10, 2014	41.63	41.81	41.00	41.53
5572	NASDAQ	ASTE	Wed, Jul 9, 2014	42.46	42.61	42.04	42.16
5571	NASDAQ	ASTE	Tue, Jul 8, 2014	42.74	42.74	42.05	42.33
5570	NASDAQ	ASTE	Mon, Jul 7, 2014	43.84	44.19	42.83	42.88
5569	NASDAQ	ASTE	Thu, Jul 3, 2014	43.95	44.34	43.78	44.00
5568	NASDAQ	ASTE	Wed, Jul 2, 2014	44.11	44.46	43.42	43.86
5567	NASDAQ	ASTE	Tue, Jul 1, 2014	43.97	44.97	43.97	44.20
5566	NASDAQ	ASTE	Mon, Jun 30, 2014	43.48	44.18	42.97	43.88
5565	NASDAQ	ASTE	Fri, Jun 27, 2014	42.14	43.71	42.14	43.64
5564	NASDAQ	ASTE	Thu, Jun 26, 2014	42.45	42.77	42.22	42.44
5563	NASDAQ	ASTE	Wed, Jun 25, 2014	42.24	42.71	42.07	42.48
5562	NASDAQ	ASTE	Tue, Jun 24, 2014	42.64	43.08	42.49	42.53
5561	NASDAQ	ASTE	Mon, Jun 23, 2014	43.69	43.74	42.45	42.58
5560	NASDAQ	ASTE	Fri, Jun 20, 2014	43.39	43.78	42.79	43.63
5559	NASDAQ	ASTE	Thu, Jun 19, 2014	43.00	43.42	42.36	43.23
5558	NASDAQ	ASTE	Wed, Jun 18, 2014	42.20	42.85	42.05	42.69
5557	NASDAQ	ASTE	Tue, Jun 17, 2014	41.80	42.72	41.63	42.29
5556	NASDAQ	ASTE	Mon, Jun 16, 2014	41.80	42.30	41.58	41.91
5555	NASDAQ	ASTE	Fri, Jun 13, 2014	42.13	42.42	41.64	41.95
5554	NASDAQ	ASTE	Thu, Jun 12, 2014	42.14	42.68	41.89	42.00
5553	NASDAQ	ASTE	Wed, Jun 11, 2014	41.97	42.48	41.80	42.25
5552	NASDAQ	ASTE	Tue, Jun 10, 2014	41.94	42.29	41.60	42.18
5551	NASDAQ	ASTE	Mon, Jun 9, 2014	41.07	42.37	41.07	42.17
5550	NASDAQ	ASTE	Fri, Jun 6, 2014	40.48	41.33	40.41	41.15
5549	NASDAQ	ASTE	Thu, Jun 5, 2014	39.09	40.34	38.87	40.22
5548	NASDAQ	ASTE	Wed, Jun 4, 2014	39.21	39.54	38.53	38.79
5547	NASDAQ	ASTE	Tue, Jun 3, 2014	39.25	40.01	39.07	39.29
5546	NASDAQ	ASTE	Mon, Jun 2, 2014	39.90	40.22	39.21	39.32
5545	NASDAQ	ASTE	Fri, May 30, 2014	40.48	40.48	39.88	39.91
5544	NASDAQ	ASTE	Thu, May 29, 2014	39.86	40.54	39.73	40.46
5543	NASDAQ	ASTE	Wed, May 28, 2014	39.98	40.05	39.70	39.90
5542	NASDAQ	ASTE	Tue, May 27, 2014	40.19	40.84	39.98	39.99
5541	NASDAQ	ASTE	Fri, May 23, 2014	39.21	39.95	39.21	39.92
5540	NASDAQ	ASTE	Thu, May 22, 2014	38.85	39.41	38.54	39.14
5539	NASDAQ	ASTE	Wed, May 21, 2014	38.97	39.78	38.61	38.80
5538	NASDAQ	ASTE	Tue, May 20, 2014	38.87	39.01	38.24	38.82
5537	NASDAQ	ASTE	Mon, May 19, 2014	38.52	39.17	38.35	38.95
5536	NASDAQ	ASTE	Fri, May 16, 2014	38.26	38.71	38.24	38.56
5535	NASDAQ	ASTE	Thu, May 15, 2014	38.92	38.98	38.00	38.35
5534	NASDAQ	ASTE	Wed, May 14, 2014	39.96	40.08	39.00	39.18
5533	NASDAQ	ASTE	Tue, May 13, 2014	40.63	40.89	40.11	40.13
5532	NASDAQ	ASTE	Mon, May 12, 2014	39.91	41.09	39.87	40.64
5531	NASDAQ	ASTE	Fri, May 9, 2014	39.41	39.92	39.29	39.62
5530	NASDAQ	ASTE	Thu, May 8, 2014	39.63	39.84	39.39	39.61
5529	NASDAQ	ASTE	Wed, May 7, 2014	39.47	39.81	38.99	39.68
5528	NASDAQ	ASTE	Tue, May 6, 2014	39.71	39.85	39.22	39.31
5527	NASDAQ	ASTE	Mon, May 5, 2014	39.30	39.88	39.05	39.77
5526	NASDAQ	ASTE	Fri, May 2, 2014	39.75	40.30	39.44	39.64
5525	NASDAQ	ASTE	Thu, May 1, 2014	40.01	40.13	39.34	39.67
5524	NASDAQ	ASTE	Wed, Apr 30, 2014	40.01	40.98	39.44	39.90
5523	NASDAQ	ASTE	Tue, Apr 29, 2014	40.49	40.78	39.73	40.00
5522	NASDAQ	ASTE	Mon, Apr 28, 2014	41.07	41.44	39.97	40.18
5521	NASDAQ	ASTE	Fri, Apr 25, 2014	41.45	42.10	40.85	40.95
5520	NASDAQ	ASTE	Thu, Apr 24, 2014	41.94	42.73	41.36	41.64
5519	NASDAQ	ASTE	Wed, Apr 23, 2014	41.87	42.13	41.10	41.51
5518	NASDAQ	ASTE	Tue, Apr 22, 2014	42.63	42.64	40.10	41.62
5517	NASDAQ	ASTE	Mon, Apr 21, 2014	42.78	43.43	42.43	43.43
5516	NASDAQ	ASTE	Thu, Apr 17, 2014	42.39	43.15	41.97	42.81
5515	NASDAQ	ASTE	Wed, Apr 16, 2014	42.58	42.88	42.27	42.36
5514	NASDAQ	ASTE	Tue, Apr 15, 2014	41.57	42.55	40.92	42.37
5513	NASDAQ	ASTE	Mon, Apr 14, 2014	42.12	42.12	41.07	41.37
5512	NASDAQ	ASTE	Fri, Apr 11, 2014	42.07	42.52	41.65	41.67
5511	NASDAQ	ASTE	Thu, Apr 10, 2014	43.40	43.87	42.41	42.49
5510	NASDAQ	ASTE	Wed, Apr 9, 2014	43.21	43.78	43.21	43.47
5509	NASDAQ	ASTE	Tue, Apr 8, 2014	42.86	43.67	42.51	43.15
5508	NASDAQ	ASTE	Mon, Apr 7, 2014	42.97	43.35	42.33	42.89
5507	NASDAQ	ASTE	Fri, Apr 4, 2014	43.76	43.93	42.44	42.95
5506	NASDAQ	ASTE	Thu, Apr 3, 2014	43.51	43.69	42.99	43.51
5505	NASDAQ	ASTE	Wed, Apr 2, 2014	43.47	43.74	43.09	43.49
5504	NASDAQ	ASTE	Tue, Apr 1, 2014	43.82	44.27	43.13	43.48
5503	NASDAQ	ASTE	Mon, Mar 31, 2014	43.77	44.25	43.15	43.91
5502	NASDAQ	ASTE	Fri, Mar 28, 2014	43.28	44.39	42.92	43.56
5501	NASDAQ	ASTE	Thu, Mar 27, 2014	43.14	43.34	42.88	43.21
5500	NASDAQ	ASTE	Wed, Mar 26, 2014	44.17	44.24	43.13	43.16
5499	NASDAQ	ASTE	Tue, Mar 25, 2014	45.35	46.00	43.85	43.99
5498	NASDAQ	ASTE	Mon, Mar 24, 2014	45.08	45.39	44.85	45.16
5497	NASDAQ	ASTE	Fri, Mar 21, 2014	45.00	45.23	44.93	45.07
5496	NASDAQ	ASTE	Thu, Mar 20, 2014	43.98	44.93	43.98	44.84
5495	NASDAQ	ASTE	Wed, Mar 19, 2014	43.50	44.06	43.40	43.93
5494	NASDAQ	ASTE	Tue, Mar 18, 2014	43.62	43.94	43.08	43.47
5493	NASDAQ	ASTE	Mon, Mar 17, 2014	44.00	44.40	43.24	43.58
5492	NASDAQ	ASTE	Fri, Mar 14, 2014	43.20	44.25	43.20	43.72
5491	NASDAQ	ASTE	Thu, Mar 13, 2014	44.09	44.26	43.15	43.41
5490	NASDAQ	ASTE	Wed, Mar 12, 2014	42.77	43.87	42.76	43.79
5489	NASDAQ	ASTE	Tue, Mar 11, 2014	44.30	44.41	42.84	43.10
5488	NASDAQ	ASTE	Mon, Mar 10, 2014	42.50	44.46	42.11	44.10
5487	NASDAQ	ASTE	Fri, Mar 7, 2014	41.50	41.68	41.14	41.34
5486	NASDAQ	ASTE	Thu, Mar 6, 2014	41.31	41.39	40.92	41.21
5485	NASDAQ	ASTE	Wed, Mar 5, 2014	41.00	41.26	40.90	41.17
5484	NASDAQ	ASTE	Tue, Mar 4, 2014	40.00	41.22	39.91	41.08
5483	NASDAQ	ASTE	Mon, Mar 3, 2014	39.94	40.25	39.23	39.43
5482	NASDAQ	ASTE	Fri, Feb 28, 2014	40.55	40.76	40.03	40.22
5481	NASDAQ	ASTE	Thu, Feb 27, 2014	40.82	41.13	40.33	40.52
5480	NASDAQ	ASTE	Wed, Feb 26, 2014	38.62	41.47	38.62	40.81
5479	NASDAQ	ASTE	Tue, Feb 25, 2014	37.32	40.27	37.32	38.40
5478	NASDAQ	ASTE	Mon, Feb 24, 2014	36.70	37.25	36.64	36.86
5477	NASDAQ	ASTE	Fri, Feb 21, 2014	37.04	37.36	36.49	36.67
5476	NASDAQ	ASTE	Thu, Feb 20, 2014	36.20	37.12	36.20	36.82
5475	NASDAQ	ASTE	Wed, Feb 19, 2014	36.71	37.04	36.16	36.22
5474	NASDAQ	ASTE	Tue, Feb 18, 2014	37.11	37.62	36.55	37.00
5473	NASDAQ	ASTE	Fri, Feb 14, 2014	36.91	37.15	36.61	36.96
5472	NASDAQ	ASTE	Thu, Feb 13, 2014	36.31	37.28	36.31	36.89
5471	NASDAQ	ASTE	Wed, Feb 12, 2014	35.97	36.88	35.72	36.60
5470	NASDAQ	ASTE	Tue, Feb 11, 2014	36.31	36.70	35.59	36.05
5469	NASDAQ	ASTE	Mon, Feb 10, 2014	35.79	36.36	35.48	36.21
5468	NASDAQ	ASTE	Fri, Feb 7, 2014	35.70	35.88	35.08	35.77
5467	NASDAQ	ASTE	Thu, Feb 6, 2014	35.72	36.13	35.31	35.62
5466	NASDAQ	ASTE	Wed, Feb 5, 2014	36.13	36.13	35.07	35.51
5465	NASDAQ	ASTE	Tue, Feb 4, 2014	36.17	37.24	35.79	36.25
5464	NASDAQ	ASTE	Mon, Feb 3, 2014	37.27	37.27	35.49	36.06
5463	NASDAQ	ASTE	Fri, Jan 31, 2014	36.95	37.69	36.95	37.20
5462	NASDAQ	ASTE	Thu, Jan 30, 2014	37.50	37.94	37.21	37.74
5461	NASDAQ	ASTE	Wed, Jan 29, 2014	37.43	37.80	36.84	37.34
5460	NASDAQ	ASTE	Tue, Jan 28, 2014	37.32	37.86	37.29	37.82
5459	NASDAQ	ASTE	Mon, Jan 27, 2014	37.84	38.06	36.92	37.17
5458	NASDAQ	ASTE	Fri, Jan 24, 2014	38.55	38.61	36.71	37.54
5457	NASDAQ	ASTE	Thu, Jan 23, 2014	38.90	39.34	38.51	38.89
5456	NASDAQ	ASTE	Wed, Jan 22, 2014	39.66	39.66	38.72	38.99
5455	NASDAQ	ASTE	Tue, Jan 21, 2014	40.05	40.37	39.09	39.65
5454	NASDAQ	ASTE	Fri, Jan 17, 2014	40.00	40.22	39.56	39.91
5453	NASDAQ	ASTE	Thu, Jan 16, 2014	39.30	40.30	39.10	40.01
5452	NASDAQ	ASTE	Wed, Jan 15, 2014	37.87	39.49	37.87	39.43
5451	NASDAQ	ASTE	Tue, Jan 14, 2014	37.11	38.00	36.43	37.72
5450	NASDAQ	ASTE	Mon, Jan 13, 2014	37.18	37.23	36.52	37.03
5449	NASDAQ	ASTE	Fri, Jan 10, 2014	37.24	37.43	36.91	37.33
5448	NASDAQ	ASTE	Thu, Jan 9, 2014	37.18	37.47	36.49	37.23
5447	NASDAQ	ASTE	Wed, Jan 8, 2014	36.96	37.11	36.55	37.04
5446	NASDAQ	ASTE	Tue, Jan 7, 2014	36.62	37.38	36.62	36.91
5445	NASDAQ	ASTE	Mon, Jan 6, 2014	37.23	37.23	36.26	36.39
5444	NASDAQ	ASTE	Fri, Jan 3, 2014	37.32	38.05	36.83	37.16
5443	NASDAQ	ASTE	Thu, Jan 2, 2014	38.61	38.61	37.10	37.33
5442	NASDAQ	ASTE	Tue, Dec 31, 2013	37.83	39.01	37.49	38.63
5441	NASDAQ	ASTE	Mon, Dec 30, 2013	37.67	38.10	37.48	37.82
5440	NASDAQ	ASTE	Fri, Dec 27, 2013	38.04	38.04	37.36	37.63
5439	NASDAQ	ASTE	Thu, Dec 26, 2013	37.94	38.35	37.52	37.89
5438	NASDAQ	ASTE	Tue, Dec 24, 2013	37.92	38.36	37.63	38.05
5437	NASDAQ	ASTE	Mon, Dec 23, 2013	37.63	38.00	37.48	37.87
5436	NASDAQ	ASTE	Fri, Dec 20, 2013	37.04	37.85	36.75	37.57
5435	NASDAQ	ASTE	Thu, Dec 19, 2013	36.82	37.00	36.24	36.86
5434	NASDAQ	ASTE	Wed, Dec 18, 2013	36.80	37.10	36.07	36.98
5433	NASDAQ	ASTE	Tue, Dec 17, 2013	36.84	36.84	36.28	36.78
5432	NASDAQ	ASTE	Mon, Dec 16, 2013	36.21	37.11	36.16	36.85
5431	NASDAQ	ASTE	Fri, Dec 13, 2013	35.83	36.64	35.73	36.11
5430	NASDAQ	ASTE	Thu, Dec 12, 2013	35.51	35.96	35.21	35.79
5429	NASDAQ	ASTE	Wed, Dec 11, 2013	35.96	36.13	35.09	35.52
5428	NASDAQ	ASTE	Tue, Dec 10, 2013	36.44	36.87	35.82	36.06
5427	NASDAQ	ASTE	Mon, Dec 9, 2013	36.38	36.98	36.11	36.48
5426	NASDAQ	ASTE	Fri, Dec 6, 2013	36.18	36.91	36.07	36.36
5425	NASDAQ	ASTE	Thu, Dec 5, 2013	35.93	36.71	35.59	35.73
5424	NASDAQ	ASTE	Wed, Dec 4, 2013	36.10	36.79	35.34	35.96
5423	NASDAQ	ASTE	Tue, Dec 3, 2013	36.12	36.68	35.92	36.17
5422	NASDAQ	ASTE	Mon, Dec 2, 2013	36.48	36.75	35.94	36.27
5421	NASDAQ	ASTE	Fri, Nov 29, 2013	36.53	36.83	36.32	36.60
5420	NASDAQ	ASTE	Wed, Nov 27, 2013	35.81	36.58	35.81	36.25
5419	NASDAQ	ASTE	Tue, Nov 26, 2013	34.94	36.13	34.82	35.77
5418	NASDAQ	ASTE	Mon, Nov 25, 2013	34.63	35.28	34.60	34.73
5417	NASDAQ	ASTE	Fri, Nov 22, 2013	34.26	34.87	34.14	34.47
5416	NASDAQ	ASTE	Thu, Nov 21, 2013	33.87	34.40	33.53	34.14
5415	NASDAQ	ASTE	Wed, Nov 20, 2013	33.88	34.05	33.38	33.72
5414	NASDAQ	ASTE	Tue, Nov 19, 2013	34.07	34.20	33.43	33.63
5413	NASDAQ	ASTE	Mon, Nov 18, 2013	33.95	34.70	33.80	34.04
5412	NASDAQ	ASTE	Fri, Nov 15, 2013	33.93	34.29	33.56	33.89
5411	NASDAQ	ASTE	Thu, Nov 14, 2013	33.95	34.63	33.77	33.90
5410	NASDAQ	ASTE	Wed, Nov 13, 2013	33.54	34.17	33.51	34.05
5409	NASDAQ	ASTE	Tue, Nov 12, 2013	33.53	33.91	33.23	33.71
5408	NASDAQ	ASTE	Mon, Nov 11, 2013	33.88	34.04	33.31	33.57
5407	NASDAQ	ASTE	Fri, Nov 8, 2013	33.28	34.05	33.28	33.97
5406	NASDAQ	ASTE	Thu, Nov 7, 2013	33.80	33.98	33.23	33.25
5405	NASDAQ	ASTE	Wed, Nov 6, 2013	34.28	34.28	33.65	33.79
5404	NASDAQ	ASTE	Tue, Nov 5, 2013	33.94	34.40	33.75	34.05
5403	NASDAQ	ASTE	Mon, Nov 4, 2013	33.85	34.42	33.38	34.21
5402	NASDAQ	ASTE	Fri, Nov 1, 2013	33.72	33.89	33.24	33.59
5401	NASDAQ	ASTE	Thu, Oct 31, 2013	33.74	34.41	33.48	33.81
5400	NASDAQ	ASTE	Wed, Oct 30, 2013	33.79	34.00	33.24	33.72
5399	NASDAQ	ASTE	Tue, Oct 29, 2013	34.10	34.10	33.50	33.71
5398	NASDAQ	ASTE	Mon, Oct 28, 2013	34.13	34.68	33.89	33.98
5397	NASDAQ	ASTE	Fri, Oct 25, 2013	34.64	34.87	33.91	34.11
5396	NASDAQ	ASTE	Thu, Oct 24, 2013	34.41	34.96	34.40	34.49
5395	NASDAQ	ASTE	Wed, Oct 23, 2013	34.89	35.53	34.14	34.41
5394	NASDAQ	ASTE	Tue, Oct 22, 2013	35.98	35.98	33.84	35.29
5393	NASDAQ	ASTE	Mon, Oct 21, 2013	36.75	37.16	36.67	36.74
5392	NASDAQ	ASTE	Fri, Oct 18, 2013	36.49	37.05	35.75	36.75
5391	NASDAQ	ASTE	Thu, Oct 17, 2013	35.91	36.15	35.58	36.13
5390	NASDAQ	ASTE	Wed, Oct 16, 2013	36.29	36.48	35.86	36.02
5389	NASDAQ	ASTE	Tue, Oct 15, 2013	36.53	36.74	35.94	35.97
5388	NASDAQ	ASTE	Mon, Oct 14, 2013	35.96	36.56	35.67	36.56
5387	NASDAQ	ASTE	Fri, Oct 11, 2013	35.08	36.13	34.95	36.11
5386	NASDAQ	ASTE	Thu, Oct 10, 2013	35.22	35.79	34.91	35.28
5385	NASDAQ	ASTE	Wed, Oct 9, 2013	34.84	34.96	34.47	34.67
5384	NASDAQ	ASTE	Tue, Oct 8, 2013	34.97	35.26	34.71	34.78
5383	NASDAQ	ASTE	Mon, Oct 7, 2013	35.28	35.41	34.97	35.04
5382	NASDAQ	ASTE	Fri, Oct 4, 2013	35.03	35.92	34.60	35.64
5381	NASDAQ	ASTE	Thu, Oct 3, 2013	35.71	35.81	34.62	35.12
5380	NASDAQ	ASTE	Wed, Oct 2, 2013	35.85	35.93	35.56	35.74
5379	NASDAQ	ASTE	Tue, Oct 1, 2013	35.84	36.36	35.84	36.12
5378	NASDAQ	ASTE	Mon, Sep 30, 2013	35.59	36.36	35.59	35.96
5377	NASDAQ	ASTE	Fri, Sep 27, 2013	35.89	36.18	35.86	36.00
5376	NASDAQ	ASTE	Thu, Sep 26, 2013	36.41	36.41	35.87	36.24
5375	NASDAQ	ASTE	Wed, Sep 25, 2013	36.50	36.78	36.12	36.16
5374	NASDAQ	ASTE	Tue, Sep 24, 2013	36.33	36.75	36.14	36.40
5373	NASDAQ	ASTE	Mon, Sep 23, 2013	36.23	36.86	36.19	36.26
5372	NASDAQ	ASTE	Fri, Sep 20, 2013	35.92	36.54	35.92	36.36
5371	NASDAQ	ASTE	Thu, Sep 19, 2013	36.07	36.08	35.82	35.87
5370	NASDAQ	ASTE	Wed, Sep 18, 2013	35.16	36.22	35.10	35.97
5369	NASDAQ	ASTE	Tue, Sep 17, 2013	35.36	35.42	34.99	35.07
5368	NASDAQ	ASTE	Mon, Sep 16, 2013	35.59	35.59	35.14	35.23
5367	NASDAQ	ASTE	Fri, Sep 13, 2013	35.27	35.59	34.78	35.03
5366	NASDAQ	ASTE	Thu, Sep 12, 2013	35.31	35.75	34.90	35.08
5365	NASDAQ	ASTE	Wed, Sep 11, 2013	35.50	35.57	35.04	35.44
5364	NASDAQ	ASTE	Tue, Sep 10, 2013	35.72	36.30	35.24	35.58
5363	NASDAQ	ASTE	Mon, Sep 9, 2013	35.22	35.65	35.09	35.59
5362	NASDAQ	ASTE	Fri, Sep 6, 2013	34.98	35.66	34.16	35.07
5361	NASDAQ	ASTE	Thu, Sep 5, 2013	34.75	35.06	34.33	34.88
5360	NASDAQ	ASTE	Wed, Sep 4, 2013	34.90	35.09	34.58	34.60
5359	NASDAQ	ASTE	Tue, Sep 3, 2013	35.05	35.11	34.48	34.93
5358	NASDAQ	ASTE	Fri, Aug 30, 2013	34.58	34.83	34.39	34.56
5357	NASDAQ	ASTE	Thu, Aug 29, 2013	34.63	35.31	34.51	34.70
5356	NASDAQ	ASTE	Wed, Aug 28, 2013	35.05	35.40	34.43	34.62
5355	NASDAQ	ASTE	Tue, Aug 27, 2013	35.29	36.03	35.15	35.15
5354	NASDAQ	ASTE	Mon, Aug 26, 2013	35.57	36.00	35.57	35.82
5353	NASDAQ	ASTE	Fri, Aug 23, 2013	35.49	35.66	35.00	35.56
5352	NASDAQ	ASTE	Thu, Aug 22, 2013	34.88	35.77	34.86	35.47
5351	NASDAQ	ASTE	Wed, Aug 21, 2013	34.57	35.09	34.52	34.73
5350	NASDAQ	ASTE	Tue, Aug 20, 2013	34.27	34.99	34.17	34.83
5349	NASDAQ	ASTE	Mon, Aug 19, 2013	34.50	35.10	34.22	34.31
5348	NASDAQ	ASTE	Fri, Aug 16, 2013	34.33	34.90	34.25	34.53
5347	NASDAQ	ASTE	Thu, Aug 15, 2013	34.38	35.13	33.15	34.50
5346	NASDAQ	ASTE	Wed, Aug 14, 2013	35.07	35.30	34.78	34.96
5345	NASDAQ	ASTE	Tue, Aug 13, 2013	35.07	35.44	34.84	35.17
5344	NASDAQ	ASTE	Mon, Aug 12, 2013	34.39	35.15	34.31	35.02
5343	NASDAQ	ASTE	Fri, Aug 9, 2013	35.11	36.62	34.73	34.79
5342	NASDAQ	ASTE	Thu, Aug 8, 2013	35.33	35.53	35.08	35.22
5341	NASDAQ	ASTE	Wed, Aug 7, 2013	34.79	35.20	34.79	34.99
5340	NASDAQ	ASTE	Tue, Aug 6, 2013	35.36	35.43	34.74	35.00
5339	NASDAQ	ASTE	Mon, Aug 5, 2013	35.49	35.97	35.19	35.56
5338	NASDAQ	ASTE	Fri, Aug 2, 2013	35.29	35.59	35.08	35.58
5337	NASDAQ	ASTE	Thu, Aug 1, 2013	35.48	35.68	35.09	35.56
5336	NASDAQ	ASTE	Wed, Jul 31, 2013	35.56	35.58	34.89	35.00
5335	NASDAQ	ASTE	Tue, Jul 30, 2013	35.58	35.64	35.09	35.35
5334	NASDAQ	ASTE	Mon, Jul 29, 2013	35.58	36.02	35.00	35.51
5333	NASDAQ	ASTE	Fri, Jul 26, 2013	36.27	36.39	35.39	35.56
5332	NASDAQ	ASTE	Thu, Jul 25, 2013	36.00	36.77	35.97	36.62
5331	NASDAQ	ASTE	Wed, Jul 24, 2013	36.84	37.04	36.11	36.19
5330	NASDAQ	ASTE	Tue, Jul 23, 2013	36.50	37.17	35.89	36.85
5329	NASDAQ	ASTE	Mon, Jul 22, 2013	36.52	37.32	36.52	36.91
5328	NASDAQ	ASTE	Fri, Jul 19, 2013	36.79	37.15	36.73	36.95
5327	NASDAQ	ASTE	Thu, Jul 18, 2013	36.67	36.95	36.41	36.82
5326	NASDAQ	ASTE	Wed, Jul 17, 2013	36.94	37.06	36.41	36.61
5325	NASDAQ	ASTE	Tue, Jul 16, 2013	36.94	37.05	36.57	36.63
5324	NASDAQ	ASTE	Mon, Jul 15, 2013	37.05	37.05	36.67	36.91
5323	NASDAQ	ASTE	Fri, Jul 12, 2013	36.95	37.19	36.64	36.98
5322	NASDAQ	ASTE	Thu, Jul 11, 2013	37.00	37.50	36.88	37.09
5321	NASDAQ	ASTE	Wed, Jul 10, 2013	36.38	36.96	36.14	36.61
5320	NASDAQ	ASTE	Tue, Jul 9, 2013	35.77	36.62	35.59	36.38
5319	NASDAQ	ASTE	Mon, Jul 8, 2013	35.65	36.10	35.35	35.46
5318	NASDAQ	ASTE	Fri, Jul 5, 2013	35.81	35.81	35.28	35.50
5317	NASDAQ	ASTE	Wed, Jul 3, 2013	35.01	35.42	35.01	35.23
5316	NASDAQ	ASTE	Tue, Jul 2, 2013	35.33	35.50	35.03	35.35
5315	NASDAQ	ASTE	Mon, Jul 1, 2013	34.47	35.50	34.01	35.38
5314	NASDAQ	ASTE	Fri, Jun 28, 2013	34.37	34.70	33.84	34.29
5313	NASDAQ	ASTE	Thu, Jun 27, 2013	33.74	34.85	33.42	34.37
5312	NASDAQ	ASTE	Wed, Jun 26, 2013	34.00	34.44	33.45	33.54
5311	NASDAQ	ASTE	Tue, Jun 25, 2013	33.59	33.96	32.78	33.70
5310	NASDAQ	ASTE	Mon, Jun 24, 2013	33.51	33.64	32.96	33.21
5309	NASDAQ	ASTE	Fri, Jun 21, 2013	33.82	34.37	33.51	33.99
5308	NASDAQ	ASTE	Thu, Jun 20, 2013	34.07	34.23	33.51	33.70
5307	NASDAQ	ASTE	Wed, Jun 19, 2013	34.88	35.44	34.62	34.63
5306	NASDAQ	ASTE	Tue, Jun 18, 2013	34.36	34.98	34.36	34.89
5305	NASDAQ	ASTE	Mon, Jun 17, 2013	34.92	34.92	34.05	34.34
5304	NASDAQ	ASTE	Fri, Jun 14, 2013	35.14	35.15	34.17	34.41
5303	NASDAQ	ASTE	Thu, Jun 13, 2013	33.92	35.15	33.92	35.14
5302	NASDAQ	ASTE	Wed, Jun 12, 2013	34.78	34.78	33.51	33.97
5301	NASDAQ	ASTE	Tue, Jun 11, 2013	34.75	34.86	34.24	34.55
5300	NASDAQ	ASTE	Mon, Jun 10, 2013	35.25	35.55	35.01	35.38
5299	NASDAQ	ASTE	Fri, Jun 7, 2013	35.10	35.38	34.33	34.96
5298	NASDAQ	ASTE	Thu, Jun 6, 2013	34.56	34.91	34.15	34.79
5297	NASDAQ	ASTE	Wed, Jun 5, 2013	35.09	35.20	34.55	34.61
5296	NASDAQ	ASTE	Tue, Jun 4, 2013	35.42	35.60	34.60	35.21
5295	NASDAQ	ASTE	Mon, Jun 3, 2013	35.48	35.77	34.96	35.44
5294	NASDAQ	ASTE	Fri, May 31, 2013	35.12	35.85	35.10	35.32
5293	NASDAQ	ASTE	Thu, May 30, 2013	35.45	35.69	35.13	35.45
5292	NASDAQ	ASTE	Wed, May 29, 2013	35.09	35.60	34.93	35.37
5291	NASDAQ	ASTE	Tue, May 28, 2013	35.17	35.76	35.00	35.49
5290	NASDAQ	ASTE	Fri, May 24, 2013	34.33	34.61	33.64	34.57
5289	NASDAQ	ASTE	Thu, May 23, 2013	34.34	34.92	34.14	34.71
5288	NASDAQ	ASTE	Wed, May 22, 2013	35.44	35.61	34.42	34.64
5287	NASDAQ	ASTE	Tue, May 21, 2013	35.48	35.72	35.24	35.47
5286	NASDAQ	ASTE	Mon, May 20, 2013	34.44	35.81	34.25	35.49
5285	NASDAQ	ASTE	Fri, May 17, 2013	34.27	34.90	34.06	34.59
5284	NASDAQ	ASTE	Thu, May 16, 2013	35.00	35.00	34.22	34.25
5283	NASDAQ	ASTE	Wed, May 15, 2013	34.75	35.20	34.75	35.00
5282	NASDAQ	ASTE	Tue, May 14, 2013	34.83	35.24	34.83	34.99
5281	NASDAQ	ASTE	Mon, May 13, 2013	34.78	35.05	34.64	34.86
5280	NASDAQ	ASTE	Fri, May 10, 2013	34.87	35.11	34.71	34.92
5279	NASDAQ	ASTE	Thu, May 9, 2013	35.21	35.25	34.72	34.91
5278	NASDAQ	ASTE	Wed, May 8, 2013	35.00	35.25	34.85	35.25
5277	NASDAQ	ASTE	Tue, May 7, 2013	34.93	35.40	34.70	35.15
5276	NASDAQ	ASTE	Mon, May 6, 2013	34.30	34.92	34.08	34.85
5275	NASDAQ	ASTE	Fri, May 3, 2013	33.35	34.48	33.35	34.30
5274	NASDAQ	ASTE	Thu, May 2, 2013	31.86	33.00	31.60	32.79
5273	NASDAQ	ASTE	Wed, May 1, 2013	33.01	33.04	31.55	31.60
5272	NASDAQ	ASTE	Tue, Apr 30, 2013	32.70	33.33	32.47	32.83
5271	NASDAQ	ASTE	Mon, Apr 29, 2013	32.70	33.30	32.65	32.87
5270	NASDAQ	ASTE	Fri, Apr 26, 2013	32.82	32.82	32.25	32.47
5269	NASDAQ	ASTE	Thu, Apr 25, 2013	32.71	33.30	32.81	32.90
5268	NASDAQ	ASTE	Wed, Apr 24, 2013	31.74	32.77	31.52	32.62
5267	NASDAQ	ASTE	Tue, Apr 23, 2013	32.06	32.60	31.55	32.01
5266	NASDAQ	ASTE	Mon, Apr 22, 2013	31.69	31.69	30.87	31.66
5265	NASDAQ	ASTE	Fri, Apr 19, 2013	31.50	32.14	31.33	31.56
5264	NASDAQ	ASTE	Thu, Apr 18, 2013	32.00	32.19	31.24	31.46
5263	NASDAQ	ASTE	Wed, Apr 17, 2013	33.03	33.05	31.80	31.85
5262	NASDAQ	ASTE	Tue, Apr 16, 2013	32.93	33.37	32.71	33.32
5261	NASDAQ	ASTE	Mon, Apr 15, 2013	34.18	34.39	32.42	32.59
5260	NASDAQ	ASTE	Fri, Apr 12, 2013	34.54	34.54	34.14	34.45
5259	NASDAQ	ASTE	Thu, Apr 11, 2013	34.65	34.86	34.30	34.72
5258	NASDAQ	ASTE	Wed, Apr 10, 2013	33.80	34.80	33.80	34.66
5257	NASDAQ	ASTE	Tue, Apr 9, 2013	33.81	34.03	33.25	33.75
5256	NASDAQ	ASTE	Mon, Apr 8, 2013	33.78	34.04	33.34	33.72
5255	NASDAQ	ASTE	Fri, Apr 5, 2013	33.23	33.66	32.99	33.60
5254	NASDAQ	ASTE	Thu, Apr 4, 2013	33.65	33.89	33.46	33.87
5253	NASDAQ	ASTE	Wed, Apr 3, 2013	34.45	34.47	33.50	33.56
5252	NASDAQ	ASTE	Tue, Apr 2, 2013	35.19	35.19	34.29	34.44
5251	NASDAQ	ASTE	Mon, Apr 1, 2013	34.82	35.27	34.19	34.93
5250	NASDAQ	ASTE	Thu, Mar 28, 2013	35.36	35.63	34.89	34.93
5249	NASDAQ	ASTE	Wed, Mar 27, 2013	35.14	35.60	34.90	35.29
5248	NASDAQ	ASTE	Tue, Mar 26, 2013	35.47	35.80	35.07	35.33
5247	NASDAQ	ASTE	Mon, Mar 25, 2013	35.85	36.25	34.82	35.17
5246	NASDAQ	ASTE	Fri, Mar 22, 2013	35.68	36.09	35.68	35.85
5245	NASDAQ	ASTE	Thu, Mar 21, 2013	35.86	36.21	35.27	35.57
5244	NASDAQ	ASTE	Wed, Mar 20, 2013	37.00	36.63	35.56	36.30
5243	NASDAQ	ASTE	Tue, Mar 19, 2013	36.85	36.95	36.33	36.64
5242	NASDAQ	ASTE	Mon, Mar 18, 2013	35.81	36.97	35.81	36.77
5241	NASDAQ	ASTE	Fri, Mar 15, 2013	36.62	36.63	35.92	36.35
5240	NASDAQ	ASTE	Thu, Mar 14, 2013	36.06	36.57	36.04	36.55
5239	NASDAQ	ASTE	Wed, Mar 13, 2013	35.98	36.10	35.65	36.05
5238	NASDAQ	ASTE	Tue, Mar 12, 2013	35.99	36.44	35.78	35.86
5237	NASDAQ	ASTE	Mon, Mar 11, 2013	36.20	36.49	36.05	36.15
5236	NASDAQ	ASTE	Fri, Mar 8, 2013	36.25	36.29	35.81	36.24
5235	NASDAQ	ASTE	Thu, Mar 7, 2013	35.44	36.17	34.66	35.83
5234	NASDAQ	ASTE	Wed, Mar 6, 2013	35.93	36.00	35.06	35.52
5233	NASDAQ	ASTE	Tue, Mar 5, 2013	35.31	36.33	35.31	35.83
5232	NASDAQ	ASTE	Mon, Mar 4, 2013	35.19	35.37	34.74	35.06
5231	NASDAQ	ASTE	Fri, Mar 1, 2013	35.15	35.59	34.75	35.40
5230	NASDAQ	ASTE	Thu, Feb 28, 2013	35.06	35.87	34.93	35.61
5229	NASDAQ	ASTE	Wed, Feb 27, 2013	34.43	35.36	34.43	35.02
5228	NASDAQ	ASTE	Tue, Feb 26, 2013	34.93	34.93	33.50	34.47
5227	NASDAQ	ASTE	Mon, Feb 25, 2013	35.37	35.44	34.67	34.70
5226	NASDAQ	ASTE	Fri, Feb 22, 2013	35.06	35.27	34.73	35.15
5225	NASDAQ	ASTE	Thu, Feb 21, 2013	35.46	35.67	34.62	34.74
5224	NASDAQ	ASTE	Wed, Feb 20, 2013	36.92	36.92	35.46	35.51
5223	NASDAQ	ASTE	Tue, Feb 19, 2013	36.10	36.99	35.23	36.85
5222	NASDAQ	ASTE	Fri, Feb 15, 2013	36.16	36.29	35.48	36.02
5221	NASDAQ	ASTE	Thu, Feb 14, 2013	36.69	36.74	35.87	35.96
5220	NASDAQ	ASTE	Wed, Feb 13, 2013	35.99	36.49	35.74	36.44
5219	NASDAQ	ASTE	Tue, Feb 12, 2013	35.52	36.05	35.52	35.83
5218	NASDAQ	ASTE	Mon, Feb 11, 2013	35.17	35.52	35.00	35.50
5217	NASDAQ	ASTE	Fri, Feb 8, 2013	34.96	35.31	34.96	35.25
5216	NASDAQ	ASTE	Thu, Feb 7, 2013	35.19	35.27	34.66	34.91
5215	NASDAQ	ASTE	Wed, Feb 6, 2013	34.63	35.30	34.63	35.21
5214	NASDAQ	ASTE	Tue, Feb 5, 2013	34.57	35.26	34.53	34.79
5213	NASDAQ	ASTE	Mon, Feb 4, 2013	35.67	35.94	35.15	35.32
5212	NASDAQ	ASTE	Fri, Feb 1, 2013	35.42	36.28	35.20	36.00
5211	NASDAQ	ASTE	Thu, Jan 31, 2013	35.49	35.91	34.28	35.32
5210	NASDAQ	ASTE	Wed, Jan 30, 2013	36.33	36.50	35.28	35.49
5209	NASDAQ	ASTE	Tue, Jan 29, 2013	36.40	36.64	36.04	36.41
5208	NASDAQ	ASTE	Mon, Jan 28, 2013	35.28	36.66	34.91	36.44
5207	NASDAQ	ASTE	Fri, Jan 25, 2013	35.19	35.22	34.80	35.21
5206	NASDAQ	ASTE	Thu, Jan 24, 2013	35.21	35.31	34.76	35.05
5205	NASDAQ	ASTE	Wed, Jan 23, 2013	34.95	35.10	34.67	35.05
5204	NASDAQ	ASTE	Tue, Jan 22, 2013	34.57	35.00	34.57	34.89
5203	NASDAQ	ASTE	Fri, Jan 18, 2013	34.14	34.71	33.96	34.65
5202	NASDAQ	ASTE	Thu, Jan 17, 2013	33.93	34.23	33.64	34.08
5201	NASDAQ	ASTE	Wed, Jan 16, 2013	34.08	34.08	33.66	33.70
5200	NASDAQ	ASTE	Tue, Jan 15, 2013	33.80	34.28	33.69	34.12
5199	NASDAQ	ASTE	Mon, Jan 14, 2013	34.54	34.54	33.83	34.04
5198	NASDAQ	ASTE	Fri, Jan 11, 2013	34.40	34.84	33.90	34.58
5197	NASDAQ	ASTE	Thu, Jan 10, 2013	34.78	35.26	34.02	34.35
5196	NASDAQ	ASTE	Wed, Jan 9, 2013	34.59	35.11	34.32	34.52
5195	NASDAQ	ASTE	Tue, Jan 8, 2013	35.20	35.70	34.25	34.37
5194	NASDAQ	ASTE	Mon, Jan 7, 2013	34.78	35.74	34.59	35.33
5193	NASDAQ	ASTE	Fri, Jan 4, 2013	35.08	35.57	34.67	35.17
5192	NASDAQ	ASTE	Thu, Jan 3, 2013	34.89	35.13	34.49	34.89
5191	NASDAQ	ASTE	Wed, Jan 2, 2013	34.37	35.04	33.79	35.03
5190	NASDAQ	ASTE	Mon, Dec 31, 2012	32.15	33.47	31.95	33.36
5189	NASDAQ	ASTE	Fri, Dec 28, 2012	32.06	32.58	31.90	32.21
5188	NASDAQ	ASTE	Thu, Dec 27, 2012	32.12	32.28	31.93	32.24
5187	NASDAQ	ASTE	Wed, Dec 26, 2012	32.22	32.43	32.02	32.19
5186	NASDAQ	ASTE	Mon, Dec 24, 2012	32.21	32.34	32.02	32.20
5185	NASDAQ	ASTE	Fri, Dec 21, 2012	31.93	32.30	30.60	32.23
5184	NASDAQ	ASTE	Thu, Dec 20, 2012	32.29	32.50	31.61	32.21
5183	NASDAQ	ASTE	Wed, Dec 19, 2012	31.96	32.46	31.71	32.17
5182	NASDAQ	ASTE	Tue, Dec 18, 2012	31.60	31.98	31.38	31.94
5181	NASDAQ	ASTE	Mon, Dec 17, 2012	30.78	31.46	30.20	31.45
5180	NASDAQ	ASTE	Fri, Dec 14, 2012	30.35	30.89	30.34	30.67
5179	NASDAQ	ASTE	Thu, Dec 13, 2012	30.74	31.03	29.70	30.38
5178	NASDAQ	ASTE	Wed, Dec 12, 2012	30.46	31.24	29.83	30.81
5177	NASDAQ	ASTE	Tue, Dec 11, 2012	30.23	30.44	29.69	30.34
5176	NASDAQ	ASTE	Mon, Dec 10, 2012	29.70	30.00	29.44	29.91
5175	NASDAQ	ASTE	Fri, Dec 7, 2012	29.84	29.84	29.01	29.66
5174	NASDAQ	ASTE	Thu, Dec 6, 2012	29.64	29.65	28.93	29.63
5173	NASDAQ	ASTE	Wed, Dec 5, 2012	29.45	29.97	28.82	29.47
5172	NASDAQ	ASTE	Tue, Dec 4, 2012	29.03	29.50	28.71	29.32
5171	NASDAQ	ASTE	Mon, Dec 3, 2012	29.18	29.18	28.38	28.95
5170	NASDAQ	ASTE	Fri, Nov 30, 2012	29.31	29.49	28.63	28.95
5169	NASDAQ	ASTE	Thu, Nov 29, 2012	28.90	29.70	28.52	29.20
5168	NASDAQ	ASTE	Wed, Nov 28, 2012	28.41	28.70	28.07	28.62
5167	NASDAQ	ASTE	Tue, Nov 27, 2012	29.03	29.29	28.50	28.61
5166	NASDAQ	ASTE	Mon, Nov 26, 2012	28.31	29.01	28.06	29.00
5165	NASDAQ	ASTE	Fri, Nov 23, 2012	27.92	28.46	27.80	28.45
5164	NASDAQ	ASTE	Wed, Nov 21, 2012	27.32	27.87	27.16	27.80
5163	NASDAQ	ASTE	Tue, Nov 20, 2012	27.19	27.44	26.89	27.43
5162	NASDAQ	ASTE	Mon, Nov 19, 2012	26.78	27.18	26.51	27.18
5161	NASDAQ	ASTE	Fri, Nov 16, 2012	26.71	26.84	26.09	26.34
5160	NASDAQ	ASTE	Thu, Nov 15, 2012	27.62	28.25	27.50	27.73
5159	NASDAQ	ASTE	Wed, Nov 14, 2012	28.64	28.64	27.68	27.68
5158	NASDAQ	ASTE	Tue, Nov 13, 2012	28.77	29.40	28.35	28.46
5157	NASDAQ	ASTE	Mon, Nov 12, 2012	28.69	29.17	28.55	29.01
5156	NASDAQ	ASTE	Fri, Nov 9, 2012	28.28	29.01	28.24	28.61
5155	NASDAQ	ASTE	Thu, Nov 8, 2012	28.76	29.00	28.48	28.53
5154	NASDAQ	ASTE	Wed, Nov 7, 2012	30.14	30.36	28.77	28.78
5153	NASDAQ	ASTE	Tue, Nov 6, 2012	29.97	30.90	29.97	30.50
5152	NASDAQ	ASTE	Mon, Nov 5, 2012	29.31	30.08	29.31	29.89
5151	NASDAQ	ASTE	Fri, Nov 2, 2012	29.78	29.82	29.17	29.31
5150	NASDAQ	ASTE	Thu, Nov 1, 2012	28.82	29.81	28.57	29.67
5149	NASDAQ	ASTE	Wed, Oct 31, 2012	28.09	28.83	27.98	28.80
5148	NASDAQ	ASTE	Fri, Oct 26, 2012	28.96	28.99	27.83	27.95
5147	NASDAQ	ASTE	Thu, Oct 25, 2012	30.08	30.12	29.34	29.41
5146	NASDAQ	ASTE	Wed, Oct 24, 2012	30.26	30.26	29.53	29.70
5145	NASDAQ	ASTE	Tue, Oct 23, 2012	30.13	30.31	29.75	30.05
5144	NASDAQ	ASTE	Mon, Oct 22, 2012	30.50	30.95	30.25	30.49
5143	NASDAQ	ASTE	Fri, Oct 19, 2012	30.97	31.10	30.06	30.55
5142	NASDAQ	ASTE	Thu, Oct 18, 2012	31.30	31.50	31.22	31.37
5141	NASDAQ	ASTE	Wed, Oct 17, 2012	31.49	31.54	31.20	31.38
5140	NASDAQ	ASTE	Tue, Oct 16, 2012	31.35	31.70	31.27	31.33
5139	NASDAQ	ASTE	Mon, Oct 15, 2012	31.03	31.24	30.85	31.10
5138	NASDAQ	ASTE	Fri, Oct 12, 2012	31.14	31.31	30.59	30.98
5137	NASDAQ	ASTE	Thu, Oct 11, 2012	31.35	31.41	30.89	31.11
5136	NASDAQ	ASTE	Wed, Oct 10, 2012	31.50	31.62	30.85	31.06
5135	NASDAQ	ASTE	Tue, Oct 9, 2012	31.94	31.97	31.29	31.46
5134	NASDAQ	ASTE	Mon, Oct 8, 2012	31.90	32.17	31.70	31.95
5133	NASDAQ	ASTE	Fri, Oct 5, 2012	32.06	32.74	31.91	32.03
5132	NASDAQ	ASTE	Thu, Oct 4, 2012	31.69	31.98	31.16	31.98
5131	NASDAQ	ASTE	Wed, Oct 3, 2012	31.85	31.93	31.37	31.54
5130	NASDAQ	ASTE	Tue, Oct 2, 2012	32.01	32.27	31.44	31.77
5129	NASDAQ	ASTE	Mon, Oct 1, 2012	31.86	32.54	31.53	31.89
5128	NASDAQ	ASTE	Fri, Sep 28, 2012	31.63	32.02	31.25	31.61
5127	NASDAQ	ASTE	Thu, Sep 27, 2012	31.60	31.89	31.36	31.85
5126	NASDAQ	ASTE	Wed, Sep 26, 2012	31.57	31.65	31.05	31.39
5125	NASDAQ	ASTE	Tue, Sep 25, 2012	32.59	32.75	31.50	31.55
5124	NASDAQ	ASTE	Mon, Sep 24, 2012	32.20	32.77	31.96	32.39
5123	NASDAQ	ASTE	Fri, Sep 21, 2012	33.15	33.21	32.32	32.32
5122	NASDAQ	ASTE	Thu, Sep 20, 2012	32.78	32.91	32.36	32.71
5121	NASDAQ	ASTE	Wed, Sep 19, 2012	32.45	33.17	32.37	33.05
5120	NASDAQ	ASTE	Tue, Sep 18, 2012	33.02	33.27	32.20	32.40
5119	NASDAQ	ASTE	Mon, Sep 17, 2012	33.88	34.03	33.29	33.47
5118	NASDAQ	ASTE	Fri, Sep 14, 2012	33.24	34.10	33.24	33.78
5117	NASDAQ	ASTE	Thu, Sep 13, 2012	32.35	33.36	32.03	32.99
5116	NASDAQ	ASTE	Wed, Sep 12, 2012	32.15	32.50	31.96	32.35
5115	NASDAQ	ASTE	Tue, Sep 11, 2012	31.87	32.49	31.74	32.13
5114	NASDAQ	ASTE	Mon, Sep 10, 2012	31.48	32.28	31.48	31.84
5113	NASDAQ	ASTE	Fri, Sep 7, 2012	31.01	31.73	30.98	31.59
5112	NASDAQ	ASTE	Thu, Sep 6, 2012	29.67	30.87	29.67	30.83
5111	NASDAQ	ASTE	Wed, Sep 5, 2012	29.41	29.94	29.34	29.43
5110	NASDAQ	ASTE	Tue, Sep 4, 2012	29.30	29.42	28.50	29.29
5109	NASDAQ	ASTE	Fri, Aug 31, 2012	29.57	29.57	28.96	29.33
5108	NASDAQ	ASTE	Thu, Aug 30, 2012	29.38	29.39	29.00	29.22
5107	NASDAQ	ASTE	Wed, Aug 29, 2012	29.62	29.80	29.21	29.55
5106	NASDAQ	ASTE	Tue, Aug 28, 2012	29.06	29.64	29.06	29.49
5105	NASDAQ	ASTE	Mon, Aug 27, 2012	30.07	30.07	29.08	29.08
5104	NASDAQ	ASTE	Fri, Aug 24, 2012	29.96	30.46	29.80	29.98
5103	NASDAQ	ASTE	Thu, Aug 23, 2012	30.50	30.71	30.10	30.12
5102	NASDAQ	ASTE	Wed, Aug 22, 2012	30.50	30.82	30.18	30.54
5101	NASDAQ	ASTE	Tue, Aug 21, 2012	30.71	31.65	30.41	30.51
5100	NASDAQ	ASTE	Mon, Aug 20, 2012	30.62	30.75	30.35	30.72
5099	NASDAQ	ASTE	Fri, Aug 17, 2012	30.60	30.90	29.99	30.80
5098	NASDAQ	ASTE	Thu, Aug 16, 2012	29.63	30.64	29.53	30.62
5097	NASDAQ	ASTE	Wed, Aug 15, 2012	29.46	30.07	29.46	29.73
5096	NASDAQ	ASTE	Tue, Aug 14, 2012	30.53	30.53	29.51	29.65
5095	NASDAQ	ASTE	Mon, Aug 13, 2012	30.60	30.75	29.44	30.31
5094	NASDAQ	ASTE	Fri, Aug 10, 2012	30.83	31.01	30.40	30.69
5093	NASDAQ	ASTE	Thu, Aug 9, 2012	30.41	31.04	30.41	30.86
5092	NASDAQ	ASTE	Wed, Aug 8, 2012	30.09	30.63	30.09	30.44
5091	NASDAQ	ASTE	Tue, Aug 7, 2012	30.07	30.68	30.00	30.13
5090	NASDAQ	ASTE	Mon, Aug 6, 2012	29.41	30.35	29.39	29.75
5089	NASDAQ	ASTE	Fri, Aug 3, 2012	28.36	29.59	28.14	29.26
5088	NASDAQ	ASTE	Thu, Aug 2, 2012	28.05	28.59	27.75	27.92
5087	NASDAQ	ASTE	Wed, Aug 1, 2012	29.54	29.98	28.21	28.22
5086	NASDAQ	ASTE	Tue, Jul 31, 2012	29.02	29.83	28.68	29.20
5085	NASDAQ	ASTE	Mon, Jul 30, 2012	28.25	29.12	28.16	29.02
5084	NASDAQ	ASTE	Fri, Jul 27, 2012	27.54	28.38	27.23	28.32
5083	NASDAQ	ASTE	Thu, Jul 26, 2012	28.07	28.07	27.01	27.38
5082	NASDAQ	ASTE	Wed, Jul 25, 2012	27.59	27.85	27.29	27.52
5081	NASDAQ	ASTE	Tue, Jul 24, 2012	28.99	28.99	27.46	27.52
5080	NASDAQ	ASTE	Mon, Jul 23, 2012	28.92	29.71	28.82	29.31
5079	NASDAQ	ASTE	Fri, Jul 20, 2012	30.10	30.25	29.55	29.59
5078	NASDAQ	ASTE	Thu, Jul 19, 2012	30.63	31.04	30.29	30.29
5077	NASDAQ	ASTE	Wed, Jul 18, 2012	29.92	30.82	29.72	30.49
5076	NASDAQ	ASTE	Tue, Jul 17, 2012	29.92	30.24	29.38	30.03
5075	NASDAQ	ASTE	Mon, Jul 16, 2012	29.78	30.27	29.52	29.66
5074	NASDAQ	ASTE	Fri, Jul 13, 2012	29.24	30.22	29.24	29.91
5073	NASDAQ	ASTE	Thu, Jul 12, 2012	28.36	29.36	28.08	29.18
5072	NASDAQ	ASTE	Wed, Jul 11, 2012	29.01	29.01	28.35	28.51
5071	NASDAQ	ASTE	Tue, Jul 10, 2012	30.69	30.79	28.69	29.04
5070	NASDAQ	ASTE	Mon, Jul 9, 2012	29.71	30.46	29.04	30.32
5069	NASDAQ	ASTE	Fri, Jul 6, 2012	31.01	31.09	30.39	30.56
5068	NASDAQ	ASTE	Thu, Jul 5, 2012	31.04	31.70	30.82	31.45
5067	NASDAQ	ASTE	Tue, Jul 3, 2012	30.44	31.34	30.44	31.23
5066	NASDAQ	ASTE	Mon, Jul 2, 2012	30.73	30.95	29.86	30.37
5065	NASDAQ	ASTE	Fri, Jun 29, 2012	30.20	31.02	28.64	30.68
5064	NASDAQ	ASTE	Thu, Jun 28, 2012	28.31	29.46	28.31	29.41
5063	NASDAQ	ASTE	Wed, Jun 27, 2012	27.88	28.69	27.78	28.66
5062	NASDAQ	ASTE	Tue, Jun 26, 2012	27.92	28.18	27.47	27.89
5061	NASDAQ	ASTE	Mon, Jun 25, 2012	27.14	27.96	27.14	27.88
5060	NASDAQ	ASTE	Fri, Jun 22, 2012	27.75	27.94	27.39	27.67
5059	NASDAQ	ASTE	Thu, Jun 21, 2012	28.87	29.02	27.51	27.60
5058	NASDAQ	ASTE	Wed, Jun 20, 2012	29.20	29.60	28.70	28.75
5057	NASDAQ	ASTE	Tue, Jun 19, 2012	28.29	29.40	28.29	29.25
5056	NASDAQ	ASTE	Mon, Jun 18, 2012	28.31	28.63	28.10	28.23
5055	NASDAQ	ASTE	Fri, Jun 15, 2012	27.69	28.86	27.66	28.55
5054	NASDAQ	ASTE	Thu, Jun 14, 2012	27.54	27.98	27.37	27.68
5053	NASDAQ	ASTE	Wed, Jun 13, 2012	27.50	27.94	27.35	27.54
5052	NASDAQ	ASTE	Tue, Jun 12, 2012	27.64	27.80	27.40	27.62
5051	NASDAQ	ASTE	Mon, Jun 11, 2012	28.89	28.92	27.45	27.46
5050	NASDAQ	ASTE	Fri, Jun 8, 2012	27.69	28.61	27.32	28.49
5049	NASDAQ	ASTE	Thu, Jun 7, 2012	28.49	28.80	27.78	27.84
5048	NASDAQ	ASTE	Wed, Jun 6, 2012	27.57	28.01	27.54	27.99
5047	NASDAQ	ASTE	Tue, Jun 5, 2012	26.92	27.60	26.83	27.23
5046	NASDAQ	ASTE	Mon, Jun 4, 2012	27.09	27.22	26.66	27.12
5045	NASDAQ	ASTE	Fri, Jun 1, 2012	26.80	27.41	26.48	26.96
5044	NASDAQ	ASTE	Thu, May 31, 2012	28.15	28.17	27.18	27.45
5043	NASDAQ	ASTE	Wed, May 30, 2012	28.50	28.80	28.04	28.22
5042	NASDAQ	ASTE	Tue, May 29, 2012	28.66	29.19	28.59	28.89
5041	NASDAQ	ASTE	Fri, May 25, 2012	28.55	28.55	28.22	28.39
5040	NASDAQ	ASTE	Thu, May 24, 2012	28.65	28.88	28.15	28.50
5039	NASDAQ	ASTE	Wed, May 23, 2012	28.28	28.74	28.12	28.58
5038	NASDAQ	ASTE	Tue, May 22, 2012	28.94	29.11	28.34	28.70
5037	NASDAQ	ASTE	Mon, May 21, 2012	28.45	29.18	28.13	28.85
5036	NASDAQ	ASTE	Fri, May 18, 2012	28.41	29.01	28.00	28.25
5035	NASDAQ	ASTE	Thu, May 17, 2012	29.01	29.08	28.37	28.38
5034	NASDAQ	ASTE	Wed, May 16, 2012	30.25	30.25	28.73	28.91
5033	NASDAQ	ASTE	Tue, May 15, 2012	29.68	30.26	29.67	30.00
5032	NASDAQ	ASTE	Mon, May 14, 2012	28.56	30.04	28.43	29.74
5031	NASDAQ	ASTE	Fri, May 11, 2012	28.35	29.08	28.14	29.01
5030	NASDAQ	ASTE	Thu, May 10, 2012	29.89	29.89	28.52	28.67
5029	NASDAQ	ASTE	Wed, May 9, 2012	29.19	29.88	28.94	29.56
5028	NASDAQ	ASTE	Tue, May 8, 2012	29.65	29.89	29.16	29.69
5027	NASDAQ	ASTE	Mon, May 7, 2012	28.75	30.10	28.60	29.97
5026	NASDAQ	ASTE	Fri, May 4, 2012	29.69	29.69	28.74	28.76
5025	NASDAQ	ASTE	Thu, May 3, 2012	30.60	30.60	29.86	29.97
5024	NASDAQ	ASTE	Wed, May 2, 2012	30.75	30.75	30.30	30.69
5023	NASDAQ	ASTE	Tue, May 1, 2012	31.21	31.61	30.52	30.58
5022	NASDAQ	ASTE	Mon, Apr 30, 2012	31.87	31.89	30.92	31.29
5021	NASDAQ	ASTE	Fri, Apr 27, 2012	31.96	32.25	31.55	31.99
5020	NASDAQ	ASTE	Thu, Apr 26, 2012	31.73	32.11	31.14	31.84
5019	NASDAQ	ASTE	Wed, Apr 25, 2012	33.14	33.16	31.52	31.94
5018	NASDAQ	ASTE	Tue, Apr 24, 2012	33.36	33.37	31.89	32.80
5017	NASDAQ	ASTE	Mon, Apr 23, 2012	34.07	34.24	33.07	33.19
5016	NASDAQ	ASTE	Fri, Apr 20, 2012	34.85	35.27	34.52	34.81
5015	NASDAQ	ASTE	Thu, Apr 19, 2012	34.78	35.05	34.03	34.37
5014	NASDAQ	ASTE	Wed, Apr 18, 2012	34.71	35.22	34.43	34.79
5013	NASDAQ	ASTE	Tue, Apr 17, 2012	35.00	35.88	34.67	35.07
5012	NASDAQ	ASTE	Mon, Apr 16, 2012	35.23	35.49	34.59	34.65
5011	NASDAQ	ASTE	Fri, Apr 13, 2012	35.52	35.63	34.87	34.99
5010	NASDAQ	ASTE	Thu, Apr 12, 2012	35.01	36.05	35.01	35.76
5009	NASDAQ	ASTE	Wed, Apr 11, 2012	35.22	35.26	34.29	35.04
5008	NASDAQ	ASTE	Tue, Apr 10, 2012	35.81	35.81	34.34	34.78
5007	NASDAQ	ASTE	Mon, Apr 9, 2012	35.91	35.97	35.52	35.81
5006	NASDAQ	ASTE	Thu, Apr 5, 2012	36.22	37.12	36.22	36.81
5005	NASDAQ	ASTE	Wed, Apr 4, 2012	36.08	36.54	36.00	36.42
5004	NASDAQ	ASTE	Tue, Apr 3, 2012	36.67	37.02	36.44	36.65
5003	NASDAQ	ASTE	Mon, Apr 2, 2012	36.34	37.06	36.22	36.80
5002	NASDAQ	ASTE	Fri, Mar 30, 2012	37.01	37.01	36.40	36.48
5001	NASDAQ	ASTE	Thu, Mar 29, 2012	37.05	37.41	36.11	36.70
5000	NASDAQ	ASTE	Wed, Mar 28, 2012	37.99	37.99	37.11	37.54
4999	NASDAQ	ASTE	Tue, Mar 27, 2012	38.31	38.37	36.75	38.00
4998	NASDAQ	ASTE	Mon, Mar 26, 2012	37.62	38.72	37.62	38.37
4997	NASDAQ	ASTE	Fri, Mar 23, 2012	36.27	37.08	35.59	36.94
4996	NASDAQ	ASTE	Thu, Mar 22, 2012	36.59	36.90	35.50	36.16
4995	NASDAQ	ASTE	Wed, Mar 21, 2012	37.31	37.81	36.80	37.13
4994	NASDAQ	ASTE	Tue, Mar 20, 2012	37.55	37.88	37.13	37.17
4993	NASDAQ	ASTE	Mon, Mar 19, 2012	37.49	38.53	37.49	38.00
4992	NASDAQ	ASTE	Fri, Mar 16, 2012	37.72	37.95	37.34	37.62
4991	NASDAQ	ASTE	Thu, Mar 15, 2012	36.97	37.65	36.50	37.64
4990	NASDAQ	ASTE	Wed, Mar 14, 2012	37.45	37.55	36.63	36.84
4989	NASDAQ	ASTE	Tue, Mar 13, 2012	36.98	37.66	36.71	37.62
4988	NASDAQ	ASTE	Mon, Mar 12, 2012	36.95	37.02	36.40	36.56
4987	NASDAQ	ASTE	Fri, Mar 9, 2012	36.55	37.49	36.31	37.08
4986	NASDAQ	ASTE	Thu, Mar 8, 2012	36.10	36.60	35.40	36.57
4985	NASDAQ	ASTE	Wed, Mar 7, 2012	35.59	36.02	35.37	35.90
4984	NASDAQ	ASTE	Tue, Mar 6, 2012	36.32	36.46	35.03	35.58
4983	NASDAQ	ASTE	Mon, Mar 5, 2012	37.31	37.31	36.31	37.09
4982	NASDAQ	ASTE	Fri, Mar 2, 2012	38.09	38.09	36.76	37.26
4981	NASDAQ	ASTE	Thu, Mar 1, 2012	38.31	38.93	37.78	38.09
4980	NASDAQ	ASTE	Wed, Feb 29, 2012	39.25	39.69	37.84	37.95
4979	NASDAQ	ASTE	Tue, Feb 28, 2012	39.40	39.49	38.76	39.10
4978	NASDAQ	ASTE	Mon, Feb 27, 2012	39.04	39.67	38.34	39.35
4977	NASDAQ	ASTE	Fri, Feb 24, 2012	39.88	40.10	39.44	39.60
4976	NASDAQ	ASTE	Thu, Feb 23, 2012	39.77	40.09	38.97	39.90
4975	NASDAQ	ASTE	Wed, Feb 22, 2012	39.06	40.29	39.06	39.66
4974	NASDAQ	ASTE	Tue, Feb 21, 2012	37.99	40.68	37.54	38.94
4973	NASDAQ	ASTE	Fri, Feb 17, 2012	36.89	36.89	36.26	36.46
4972	NASDAQ	ASTE	Thu, Feb 16, 2012	36.01	36.85	35.69	36.68
4971	NASDAQ	ASTE	Wed, Feb 15, 2012	37.30	37.53	35.75	35.88
4970	NASDAQ	ASTE	Tue, Feb 14, 2012	37.40	37.84	36.85	36.98
4969	NASDAQ	ASTE	Mon, Feb 13, 2012	37.19	37.65	36.96	37.60
4968	NASDAQ	ASTE	Fri, Feb 10, 2012	37.00	37.36	36.28	36.73
4967	NASDAQ	ASTE	Thu, Feb 9, 2012	37.86	37.91	37.24	37.52
4966	NASDAQ	ASTE	Wed, Feb 8, 2012	37.07	37.99	36.85	37.80
4965	NASDAQ	ASTE	Tue, Feb 7, 2012	36.92	37.10	36.19	37.03
4964	NASDAQ	ASTE	Mon, Feb 6, 2012	36.93	37.32	36.33	36.93
4963	NASDAQ	ASTE	Fri, Feb 3, 2012	34.73	36.50	34.37	35.70
4962	NASDAQ	ASTE	Thu, Feb 2, 2012	34.25	34.64	33.81	33.94
4961	NASDAQ	ASTE	Wed, Feb 1, 2012	34.14	34.70	33.73	34.25
4960	NASDAQ	ASTE	Tue, Jan 31, 2012	34.15	34.21	33.58	33.82
4959	NASDAQ	ASTE	Mon, Jan 30, 2012	33.92	34.08	33.61	33.79
4958	NASDAQ	ASTE	Fri, Jan 27, 2012	34.18	34.61	34.02	34.30
4957	NASDAQ	ASTE	Thu, Jan 26, 2012	35.01	35.16	34.07	34.30
4956	NASDAQ	ASTE	Wed, Jan 25, 2012	34.33	35.07	34.20	34.75
4955	NASDAQ	ASTE	Tue, Jan 24, 2012	33.70	34.61	33.27	34.46
4954	NASDAQ	ASTE	Mon, Jan 23, 2012	33.90	34.41	33.61	33.98
4953	NASDAQ	ASTE	Fri, Jan 20, 2012	34.45	34.64	33.78	33.91
4952	NASDAQ	ASTE	Thu, Jan 19, 2012	34.43	35.24	34.05	34.57
4951	NASDAQ	ASTE	Wed, Jan 18, 2012	34.52	35.07	34.48	34.89
4950	NASDAQ	ASTE	Tue, Jan 17, 2012	35.10	35.55	34.50	34.55
4949	NASDAQ	ASTE	Fri, Jan 13, 2012	34.92	35.36	34.57	34.72
4948	NASDAQ	ASTE	Thu, Jan 12, 2012	35.23	35.83	34.35	35.52
4947	NASDAQ	ASTE	Wed, Jan 11, 2012	34.51	35.26	34.49	35.05
4946	NASDAQ	ASTE	Tue, Jan 10, 2012	34.27	35.11	34.27	34.76
4945	NASDAQ	ASTE	Mon, Jan 9, 2012	33.33	33.72	33.09	33.61
4944	NASDAQ	ASTE	Fri, Jan 6, 2012	33.59	34.01	33.09	33.17
4943	NASDAQ	ASTE	Thu, Jan 5, 2012	33.49	34.36	33.32	33.71
4942	NASDAQ	ASTE	Wed, Jan 4, 2012	33.06	33.94	32.69	33.78
4941	NASDAQ	ASTE	Tue, Jan 3, 2012	33.25	33.71	32.60	33.39
4940	NASDAQ	ASTE	Fri, Dec 30, 2011	32.15	32.63	32.15	32.21
4939	NASDAQ	ASTE	Thu, Dec 29, 2011	32.02	32.71	32.02	32.22
4938	NASDAQ	ASTE	Wed, Dec 28, 2011	33.42	33.42	31.71	31.84
4937	NASDAQ	ASTE	Tue, Dec 27, 2011	33.07	33.80	33.07	33.42
4936	NASDAQ	ASTE	Fri, Dec 23, 2011	33.58	33.87	33.04	33.23
4935	NASDAQ	ASTE	Thu, Dec 22, 2011	33.20	33.88	33.20	33.39
4934	NASDAQ	ASTE	Wed, Dec 21, 2011	32.71	33.48	32.02	33.14
4933	NASDAQ	ASTE	Tue, Dec 20, 2011	31.62	32.77	31.62	32.74
4932	NASDAQ	ASTE	Mon, Dec 19, 2011	31.97	32.31	30.56	30.72
4931	NASDAQ	ASTE	Fri, Dec 16, 2011	31.81	32.99	31.56	31.68
4930	NASDAQ	ASTE	Thu, Dec 15, 2011	31.31	31.71	30.55	31.49
4929	NASDAQ	ASTE	Wed, Dec 14, 2011	32.09	32.31	30.66	30.67
4928	NASDAQ	ASTE	Tue, Dec 13, 2011	33.74	34.17	32.39	32.51
4927	NASDAQ	ASTE	Mon, Dec 12, 2011	33.71	33.71	32.76	33.36
4926	NASDAQ	ASTE	Fri, Dec 9, 2011	32.91	34.67	32.91	34.40
4925	NASDAQ	ASTE	Thu, Dec 8, 2011	33.74	33.98	32.64	32.75
4924	NASDAQ	ASTE	Wed, Dec 7, 2011	33.58	34.41	32.66	34.25
4923	NASDAQ	ASTE	Tue, Dec 6, 2011	33.26	34.53	33.26	33.93
4922	NASDAQ	ASTE	Mon, Dec 5, 2011	33.61	33.89	32.78	33.25
4921	NASDAQ	ASTE	Fri, Dec 2, 2011	33.17	33.70	32.67	32.85
4920	NASDAQ	ASTE	Thu, Dec 1, 2011	33.25	33.87	32.54	32.58
4919	NASDAQ	ASTE	Wed, Nov 30, 2011	31.49	33.46	31.49	33.45
4918	NASDAQ	ASTE	Tue, Nov 29, 2011	30.15	30.48	29.66	29.98
4917	NASDAQ	ASTE	Mon, Nov 28, 2011	30.03	30.26	29.20	30.12
4916	NASDAQ	ASTE	Fri, Nov 25, 2011	29.48	30.15	28.93	28.94
4915	NASDAQ	ASTE	Wed, Nov 23, 2011	30.67	30.82	29.37	29.70
4914	NASDAQ	ASTE	Tue, Nov 22, 2011	31.60	31.74	30.77	30.92
4913	NASDAQ	ASTE	Mon, Nov 21, 2011	31.78	31.98	30.97	31.64
4912	NASDAQ	ASTE	Fri, Nov 18, 2011	32.92	33.34	32.41	32.50
4911	NASDAQ	ASTE	Thu, Nov 17, 2011	33.42	33.98	32.50	32.86
4910	NASDAQ	ASTE	Wed, Nov 16, 2011	33.99	35.00	33.17	33.44
4909	NASDAQ	ASTE	Tue, Nov 15, 2011	33.25	34.66	33.00	34.40
4908	NASDAQ	ASTE	Mon, Nov 14, 2011	34.22	34.45	33.34	33.64
4907	NASDAQ	ASTE	Fri, Nov 11, 2011	33.68	34.50	33.68	34.43
4906	NASDAQ	ASTE	Thu, Nov 10, 2011	33.64	33.64	32.83	33.19
4905	NASDAQ	ASTE	Wed, Nov 9, 2011	33.44	34.20	32.76	32.97
4904	NASDAQ	ASTE	Tue, Nov 8, 2011	34.01	34.79	33.70	34.71
4903	NASDAQ	ASTE	Mon, Nov 7, 2011	34.47	34.70	33.29	33.82
4902	NASDAQ	ASTE	Fri, Nov 4, 2011	33.68	34.46	33.41	33.94
4901	NASDAQ	ASTE	Thu, Nov 3, 2011	34.23	34.57	33.63	34.26
4900	NASDAQ	ASTE	Wed, Nov 2, 2011	32.99	33.79	32.61	33.65
4899	NASDAQ	ASTE	Tue, Nov 1, 2011	31.85	33.14	31.50	32.24
4898	NASDAQ	ASTE	Mon, Oct 31, 2011	33.65	33.93	33.00	33.25
4897	NASDAQ	ASTE	Fri, Oct 28, 2011	34.56	35.00	34.32	34.51
4896	NASDAQ	ASTE	Thu, Oct 27, 2011	32.01	35.68	32.01	34.70
4895	NASDAQ	ASTE	Wed, Oct 26, 2011	32.32	32.48	30.67	32.00
4894	NASDAQ	ASTE	Tue, Oct 25, 2011	33.63	34.59	31.50	31.70
4893	NASDAQ	ASTE	Mon, Oct 24, 2011	33.43	34.68	33.33	34.60
4892	NASDAQ	ASTE	Fri, Oct 21, 2011	32.24	33.27	31.98	33.19
4891	NASDAQ	ASTE	Thu, Oct 20, 2011	32.50	32.50	30.58	31.55
4890	NASDAQ	ASTE	Wed, Oct 19, 2011	33.45	33.90	32.20	32.51
4889	NASDAQ	ASTE	Tue, Oct 18, 2011	32.60	34.35	32.21	33.81
4888	NASDAQ	ASTE	Mon, Oct 17, 2011	34.05	34.05	32.36	32.47
4887	NASDAQ	ASTE	Fri, Oct 14, 2011	33.17	34.55	33.12	34.44
4886	NASDAQ	ASTE	Thu, Oct 13, 2011	32.29	32.96	32.29	32.70
4885	NASDAQ	ASTE	Wed, Oct 12, 2011	32.22	32.81	31.91	32.56
4884	NASDAQ	ASTE	Tue, Oct 11, 2011	31.36	32.13	30.72	31.89
4883	NASDAQ	ASTE	Mon, Oct 10, 2011	30.55	31.80	30.42	31.75
4882	NASDAQ	ASTE	Fri, Oct 7, 2011	30.78	30.90	29.25	29.80
4881	NASDAQ	ASTE	Thu, Oct 6, 2011	30.28	30.86	29.96	30.77
4880	NASDAQ	ASTE	Wed, Oct 5, 2011	29.99	30.71	29.48	30.24
4879	NASDAQ	ASTE	Tue, Oct 4, 2011	26.74	30.17	26.53	30.03
4878	NASDAQ	ASTE	Mon, Oct 3, 2011	29.06	29.72	27.03	27.07
4877	NASDAQ	ASTE	Fri, Sep 30, 2011	29.85	30.64	29.20	29.28
4876	NASDAQ	ASTE	Thu, Sep 29, 2011	30.41	30.88	29.39	30.57
4875	NASDAQ	ASTE	Wed, Sep 28, 2011	31.54	31.81	29.47	29.47
4874	NASDAQ	ASTE	Tue, Sep 27, 2011	31.19	31.81	30.54	31.64
4873	NASDAQ	ASTE	Mon, Sep 26, 2011	30.67	30.67	29.40	30.39
4872	NASDAQ	ASTE	Fri, Sep 23, 2011	30.23	30.53	29.90	30.33
4871	NASDAQ	ASTE	Thu, Sep 22, 2011	30.40	31.75	30.02	30.21
4870	NASDAQ	ASTE	Wed, Sep 21, 2011	32.45	32.80	31.56	31.66
4869	NASDAQ	ASTE	Tue, Sep 20, 2011	33.38	33.79	32.51	32.53
4868	NASDAQ	ASTE	Mon, Sep 19, 2011	33.45	33.64	32.61	33.30
4867	NASDAQ	ASTE	Fri, Sep 16, 2011	34.48	34.81	34.03	34.29
4866	NASDAQ	ASTE	Thu, Sep 15, 2011	33.95	34.23	33.26	34.19
4865	NASDAQ	ASTE	Wed, Sep 14, 2011	33.17	34.10	32.22	33.50
4864	NASDAQ	ASTE	Tue, Sep 13, 2011	31.71	32.94	31.49	32.80
4863	NASDAQ	ASTE	Mon, Sep 12, 2011	31.86	32.95	31.06	31.59
4862	NASDAQ	ASTE	Fri, Sep 9, 2011	33.91	34.02	32.26	32.55
4861	NASDAQ	ASTE	Thu, Sep 8, 2011	34.44	35.50	33.82	34.33
4860	NASDAQ	ASTE	Wed, Sep 7, 2011	32.54	34.06	31.96	34.04
4859	NASDAQ	ASTE	Tue, Sep 6, 2011	30.77	32.12	30.58	32.06
4858	NASDAQ	ASTE	Fri, Sep 2, 2011	32.41	32.77	31.37	31.66
4857	NASDAQ	ASTE	Thu, Sep 1, 2011	34.68	35.23	32.84	33.22
4856	NASDAQ	ASTE	Wed, Aug 31, 2011	34.83	35.51	34.14	34.61
4855	NASDAQ	ASTE	Tue, Aug 30, 2011	33.71	34.77	33.07	34.45
4854	NASDAQ	ASTE	Mon, Aug 29, 2011	32.36	33.95	32.29	33.92
4853	NASDAQ	ASTE	Fri, Aug 26, 2011	30.11	31.90	29.80	31.78
4852	NASDAQ	ASTE	Thu, Aug 25, 2011	32.20	32.30	30.41	30.51
4851	NASDAQ	ASTE	Wed, Aug 24, 2011	30.85	32.00	30.46	31.92
4850	NASDAQ	ASTE	Tue, Aug 23, 2011	29.44	31.03	28.68	30.96
4849	NASDAQ	ASTE	Mon, Aug 22, 2011	29.96	29.96	28.36	29.24
4848	NASDAQ	ASTE	Fri, Aug 19, 2011	28.48	30.93	28.40	29.05
4847	NASDAQ	ASTE	Thu, Aug 18, 2011	30.91	31.13	28.91	29.11
4846	NASDAQ	ASTE	Wed, Aug 17, 2011	32.33	32.70	31.70	31.96
4845	NASDAQ	ASTE	Tue, Aug 16, 2011	32.44	32.53	31.69	32.22
4844	NASDAQ	ASTE	Mon, Aug 15, 2011	31.90	32.54	31.58	32.54
4843	NASDAQ	ASTE	Fri, Aug 12, 2011	31.36	31.80	30.55	31.65
4842	NASDAQ	ASTE	Thu, Aug 11, 2011	29.40	31.38	29.30	31.04
4841	NASDAQ	ASTE	Wed, Aug 10, 2011	30.34	30.92	29.11	29.24
4840	NASDAQ	ASTE	Tue, Aug 9, 2011	29.79	32.20	28.20	31.56
4839	NASDAQ	ASTE	Mon, Aug 8, 2011	30.99	32.19	28.84	28.85
4838	NASDAQ	ASTE	Fri, Aug 5, 2011	32.93	33.52	31.09	32.22
4837	NASDAQ	ASTE	Thu, Aug 4, 2011	34.52	35.07	32.48	32.48
4836	NASDAQ	ASTE	Wed, Aug 3, 2011	35.38	35.44	33.79	35.02
4835	NASDAQ	ASTE	Tue, Aug 2, 2011	37.07	37.55	35.33	35.33
4834	NASDAQ	ASTE	Mon, Aug 1, 2011	38.15	38.23	36.98	37.30
4833	NASDAQ	ASTE	Fri, Jul 29, 2011	37.05	37.97	36.62	37.52
4832	NASDAQ	ASTE	Thu, Jul 28, 2011	37.47	38.69	37.15	37.68
4831	NASDAQ	ASTE	Wed, Jul 27, 2011	37.62	38.38	37.01	37.28
4830	NASDAQ	ASTE	Tue, Jul 26, 2011	37.55	38.49	37.37	37.86
4829	NASDAQ	ASTE	Mon, Jul 25, 2011	36.20	38.00	36.14	37.46
4828	NASDAQ	ASTE	Fri, Jul 22, 2011	39.23	39.46	38.23	38.33
4827	NASDAQ	ASTE	Thu, Jul 21, 2011	38.15	39.54	38.15	39.37
4826	NASDAQ	ASTE	Wed, Jul 20, 2011	38.24	38.24	37.26	37.99
4825	NASDAQ	ASTE	Tue, Jul 19, 2011	38.14	38.32	37.41	38.24
4824	NASDAQ	ASTE	Mon, Jul 18, 2011	38.52	38.52	37.59	37.76
4823	NASDAQ	ASTE	Fri, Jul 15, 2011	37.80	38.73	37.74	38.65
4822	NASDAQ	ASTE	Thu, Jul 14, 2011	38.57	38.90	37.47	37.65
4821	NASDAQ	ASTE	Wed, Jul 13, 2011	37.97	39.11	37.72	38.53
4820	NASDAQ	ASTE	Tue, Jul 12, 2011	37.89	38.41	37.53	37.75
4819	NASDAQ	ASTE	Mon, Jul 11, 2011	38.30	38.64	37.97	38.05
4818	NASDAQ	ASTE	Fri, Jul 8, 2011	38.42	39.06	38.42	38.97
4817	NASDAQ	ASTE	Thu, Jul 7, 2011	39.24	39.42	38.89	39.12
4816	NASDAQ	ASTE	Wed, Jul 6, 2011	38.05	38.97	37.93	38.90
4815	NASDAQ	ASTE	Tue, Jul 5, 2011	37.37	38.51	37.37	38.22
4814	NASDAQ	ASTE	Fri, Jul 1, 2011	37.10	37.83	36.68	37.73
4813	NASDAQ	ASTE	Thu, Jun 30, 2011	36.01	37.16	36.01	36.98
4812	NASDAQ	ASTE	Wed, Jun 29, 2011	36.13	36.25	35.55	35.95
4811	NASDAQ	ASTE	Tue, Jun 28, 2011	35.35	36.15	35.19	35.94
4810	NASDAQ	ASTE	Mon, Jun 27, 2011	35.12	35.46	34.79	35.20
4809	NASDAQ	ASTE	Fri, Jun 24, 2011	35.31	35.95	34.70	35.27
4808	NASDAQ	ASTE	Thu, Jun 23, 2011	34.91	35.39	34.26	35.28
4807	NASDAQ	ASTE	Wed, Jun 22, 2011	35.95	36.20	35.55	35.57
4806	NASDAQ	ASTE	Tue, Jun 21, 2011	35.62	36.26	35.41	36.21
4805	NASDAQ	ASTE	Mon, Jun 20, 2011	34.58	35.60	34.58	35.36
4804	NASDAQ	ASTE	Fri, Jun 17, 2011	34.53	35.00	34.50	34.69
4803	NASDAQ	ASTE	Thu, Jun 16, 2011	34.60	34.96	33.74	34.26
4802	NASDAQ	ASTE	Wed, Jun 15, 2011	34.41	35.41	34.41	34.57
4801	NASDAQ	ASTE	Tue, Jun 14, 2011	34.49	35.22	33.99	34.98
4800	NASDAQ	ASTE	Mon, Jun 13, 2011	34.64	34.65	33.85	34.00
4799	NASDAQ	ASTE	Fri, Jun 10, 2011	34.30	34.83	34.07	34.42
4798	NASDAQ	ASTE	Thu, Jun 9, 2011	34.41	34.89	34.12	34.60
4797	NASDAQ	ASTE	Wed, Jun 8, 2011	34.51	34.63	34.08	34.19
4796	NASDAQ	ASTE	Tue, Jun 7, 2011	34.87	35.19	34.44	34.70
4795	NASDAQ	ASTE	Mon, Jun 6, 2011	35.25	35.25	34.42	34.54
4794	NASDAQ	ASTE	Fri, Jun 3, 2011	35.34	35.91	35.00	35.25
4793	NASDAQ	ASTE	Thu, Jun 2, 2011	35.83	36.54	35.42	36.05
4792	NASDAQ	ASTE	Wed, Jun 1, 2011	37.35	37.58	35.39	35.78
4791	NASDAQ	ASTE	Tue, May 31, 2011	37.24	37.65	36.52	37.52
4790	NASDAQ	ASTE	Fri, May 27, 2011	36.26	36.77	36.23	36.51
4789	NASDAQ	ASTE	Thu, May 26, 2011	35.60	36.14	35.05	36.11
4788	NASDAQ	ASTE	Wed, May 25, 2011	34.75	35.89	34.75	35.74
4787	NASDAQ	ASTE	Tue, May 24, 2011	35.34	35.53	34.97	35.02
4786	NASDAQ	ASTE	Mon, May 23, 2011	35.10	35.70	34.62	35.15
4785	NASDAQ	ASTE	Fri, May 20, 2011	35.79	36.27	35.36	35.85
4784	NASDAQ	ASTE	Thu, May 19, 2011	36.44	36.74	35.83	36.04
4783	NASDAQ	ASTE	Wed, May 18, 2011	35.20	36.12	35.20	36.08
4782	NASDAQ	ASTE	Tue, May 17, 2011	35.38	35.69	35.00	35.03
4781	NASDAQ	ASTE	Mon, May 16, 2011	36.39	36.39	35.64	35.66
4780	NASDAQ	ASTE	Fri, May 13, 2011	37.09	37.30	36.24	36.76
4779	NASDAQ	ASTE	Thu, May 12, 2011	36.94	37.33	36.42	37.13
4778	NASDAQ	ASTE	Wed, May 11, 2011	37.96	38.53	36.76	37.15
4777	NASDAQ	ASTE	Tue, May 10, 2011	37.54	38.59	36.32	38.24
4776	NASDAQ	ASTE	Mon, May 9, 2011	36.80	37.66	36.02	37.41
4775	NASDAQ	ASTE	Fri, May 6, 2011	37.10	37.36	35.85	36.91
4774	NASDAQ	ASTE	Thu, May 5, 2011	36.61	37.46	36.06	36.52
4773	NASDAQ	ASTE	Wed, May 4, 2011	37.92	37.92	36.56	36.80
4772	NASDAQ	ASTE	Tue, May 3, 2011	37.96	38.63	37.48	37.83
4771	NASDAQ	ASTE	Mon, May 2, 2011	39.06	39.32	38.02	38.03
4770	NASDAQ	ASTE	Fri, Apr 29, 2011	39.75	39.97	38.51	38.78
4769	NASDAQ	ASTE	Thu, Apr 28, 2011	37.95	38.66	37.41	38.08
4768	NASDAQ	ASTE	Wed, Apr 27, 2011	38.41	38.98	37.88	38.13
4767	NASDAQ	ASTE	Tue, Apr 26, 2011	38.26	38.85	38.02	38.29
4766	NASDAQ	ASTE	Mon, Apr 25, 2011	39.04	39.80	37.62	37.96
4765	NASDAQ	ASTE	Thu, Apr 21, 2011	38.35	39.13	38.21	39.04
4764	NASDAQ	ASTE	Wed, Apr 20, 2011	37.41	38.10	37.34	37.95
4763	NASDAQ	ASTE	Tue, Apr 19, 2011	36.57	36.95	36.45	36.86
4762	NASDAQ	ASTE	Mon, Apr 18, 2011	36.31	36.41	35.97	36.35
4761	NASDAQ	ASTE	Fri, Apr 15, 2011	36.75	37.48	36.54	37.07
4760	NASDAQ	ASTE	Thu, Apr 14, 2011	36.38	36.89	36.18	36.88
4759	NASDAQ	ASTE	Wed, Apr 13, 2011	36.52	36.83	36.09	36.72
4758	NASDAQ	ASTE	Tue, Apr 12, 2011	36.50	36.87	36.10	36.10
4757	NASDAQ	ASTE	Mon, Apr 11, 2011	37.67	37.73	36.77	36.79
4756	NASDAQ	ASTE	Fri, Apr 8, 2011	38.51	38.51	37.60	37.72
4755	NASDAQ	ASTE	Thu, Apr 7, 2011	38.58	39.10	38.23	38.26
4754	NASDAQ	ASTE	Wed, Apr 6, 2011	38.05	38.63	38.00	38.49
4753	NASDAQ	ASTE	Tue, Apr 5, 2011	37.78	38.41	37.66	37.91
4752	NASDAQ	ASTE	Mon, Apr 4, 2011	38.11	38.40	37.83	37.91
4751	NASDAQ	ASTE	Fri, Apr 1, 2011	37.47	38.41	37.06	37.86
4750	NASDAQ	ASTE	Thu, Mar 31, 2011	36.49	37.41	36.43	37.29
4749	NASDAQ	ASTE	Wed, Mar 30, 2011	36.20	36.61	35.97	36.57
4748	NASDAQ	ASTE	Tue, Mar 29, 2011	35.25	36.09	35.16	35.98
4747	NASDAQ	ASTE	Mon, Mar 28, 2011	35.68	35.66	35.27	35.33
4746	NASDAQ	ASTE	Fri, Mar 25, 2011	35.34	36.16	35.06	35.58
4745	NASDAQ	ASTE	Thu, Mar 24, 2011	35.10	35.43	34.85	35.23
4744	NASDAQ	ASTE	Wed, Mar 23, 2011	34.76	35.12	34.13	35.00
4743	NASDAQ	ASTE	Tue, Mar 22, 2011	35.29	35.29	34.22	34.92
4742	NASDAQ	ASTE	Mon, Mar 21, 2011	34.39	35.71	34.39	35.25
4741	NASDAQ	ASTE	Fri, Mar 18, 2011	34.05	34.71	34.05	34.33
4740	NASDAQ	ASTE	Thu, Mar 17, 2011	33.62	34.16	33.00	33.65
4739	NASDAQ	ASTE	Wed, Mar 16, 2011	32.92	33.40	32.67	32.92
4738	NASDAQ	ASTE	Tue, Mar 15, 2011	32.37	33.30	32.37	33.11
4737	NASDAQ	ASTE	Mon, Mar 14, 2011	33.15	34.02	33.03	33.48
4736	NASDAQ	ASTE	Fri, Mar 11, 2011	33.80	33.85	32.99	33.53
4735	NASDAQ	ASTE	Thu, Mar 10, 2011	34.35	34.65	33.86	33.88
4734	NASDAQ	ASTE	Wed, Mar 9, 2011	34.59	35.45	34.39	34.89
4733	NASDAQ	ASTE	Tue, Mar 8, 2011	33.68	34.97	33.47	34.75
4732	NASDAQ	ASTE	Mon, Mar 7, 2011	34.13	34.20	33.60	33.75
4731	NASDAQ	ASTE	Fri, Mar 4, 2011	34.45	34.84	33.60	34.09
4730	NASDAQ	ASTE	Thu, Mar 3, 2011	34.33	34.91	34.33	34.55
4729	NASDAQ	ASTE	Wed, Mar 2, 2011	33.25	33.91	33.12	33.88
4728	NASDAQ	ASTE	Tue, Mar 1, 2011	34.35	34.39	33.33	33.42
4727	NASDAQ	ASTE	Mon, Feb 28, 2011	34.00	34.34	33.73	34.33
4726	NASDAQ	ASTE	Fri, Feb 25, 2011	33.74	34.11	33.32	33.82
4725	NASDAQ	ASTE	Thu, Feb 24, 2011	33.76	33.90	33.08	33.70
4724	NASDAQ	ASTE	Wed, Feb 23, 2011	35.07	35.36	33.72	33.76
4723	NASDAQ	ASTE	Tue, Feb 22, 2011	36.00	36.00	34.78	35.17
4722	NASDAQ	ASTE	Fri, Feb 18, 2011	35.28	35.92	34.69	34.82
4721	NASDAQ	ASTE	Thu, Feb 17, 2011	34.20	35.27	34.20	35.09
4720	NASDAQ	ASTE	Wed, Feb 16, 2011	33.19	34.25	33.19	34.24
4719	NASDAQ	ASTE	Tue, Feb 15, 2011	32.86	33.27	31.30	33.10
4718	NASDAQ	ASTE	Mon, Feb 14, 2011	32.01	33.12	31.82	33.08
4717	NASDAQ	ASTE	Fri, Feb 11, 2011	31.45	32.31	31.45	32.14
4716	NASDAQ	ASTE	Thu, Feb 10, 2011	31.19	31.85	30.99	31.81
4715	NASDAQ	ASTE	Wed, Feb 9, 2011	31.62	31.85	31.24	31.56
4714	NASDAQ	ASTE	Tue, Feb 8, 2011	31.91	31.91	31.60	31.85
4713	NASDAQ	ASTE	Mon, Feb 7, 2011	31.69	32.11	31.54	31.90
4712	NASDAQ	ASTE	Fri, Feb 4, 2011	31.85	32.03	31.40	31.58
4711	NASDAQ	ASTE	Thu, Feb 3, 2011	32.32	32.35	31.54	31.94
4710	NASDAQ	ASTE	Wed, Feb 2, 2011	31.56	32.54	31.56	32.31
4709	NASDAQ	ASTE	Tue, Feb 1, 2011	30.62	32.10	30.62	31.78
4708	NASDAQ	ASTE	Mon, Jan 31, 2011	29.99	30.80	29.78	30.10
4707	NASDAQ	ASTE	Fri, Jan 28, 2011	31.41	31.67	29.82	29.82
4706	NASDAQ	ASTE	Thu, Jan 27, 2011	31.80	31.87	31.21	31.50
4705	NASDAQ	ASTE	Wed, Jan 26, 2011	31.06	32.10	31.06	31.71
4704	NASDAQ	ASTE	Tue, Jan 25, 2011	30.71	31.08	30.30	31.01
4703	NASDAQ	ASTE	Mon, Jan 24, 2011	31.59	31.62	30.29	30.76
4702	NASDAQ	ASTE	Fri, Jan 21, 2011	31.61	31.69	31.31	31.54
4701	NASDAQ	ASTE	Thu, Jan 20, 2011	31.58	31.72	30.96	31.43
4700	NASDAQ	ASTE	Wed, Jan 19, 2011	32.42	32.55	31.73	31.91
4699	NASDAQ	ASTE	Tue, Jan 18, 2011	32.46	32.59	32.18	32.41
4698	NASDAQ	ASTE	Fri, Jan 14, 2011	32.86	32.86	32.40	32.67
4697	NASDAQ	ASTE	Thu, Jan 13, 2011	32.91	33.07	32.53	32.89
4696	NASDAQ	ASTE	Wed, Jan 12, 2011	33.07	33.12	32.85	33.10
4695	NASDAQ	ASTE	Tue, Jan 11, 2011	33.00	33.24	32.65	32.75
4694	NASDAQ	ASTE	Mon, Jan 10, 2011	31.88	33.22	31.74	32.85
4693	NASDAQ	ASTE	Fri, Jan 7, 2011	32.64	32.64	31.30	32.10
4692	NASDAQ	ASTE	Thu, Jan 6, 2011	33.95	34.10	32.44	32.89
4691	NASDAQ	ASTE	Wed, Jan 5, 2011	34.10	34.52	33.67	34.05
4690	NASDAQ	ASTE	Tue, Jan 4, 2011	35.47	35.54	33.64	34.29
4689	NASDAQ	ASTE	Mon, Jan 3, 2011	33.75	35.51	33.71	35.25
4688	NASDAQ	ASTE	Fri, Dec 31, 2010	32.78	33.05	32.41	32.41
4687	NASDAQ	ASTE	Thu, Dec 30, 2010	32.95	33.34	32.90	32.95
4686	NASDAQ	ASTE	Wed, Dec 29, 2010	33.01	33.12	32.62	33.07
4685	NASDAQ	ASTE	Tue, Dec 28, 2010	33.11	33.19	32.75	32.99
4684	NASDAQ	ASTE	Mon, Dec 27, 2010	32.99	33.60	32.94	33.36
4683	NASDAQ	ASTE	Thu, Dec 23, 2010	32.84	33.30	32.84	33.17
4682	NASDAQ	ASTE	Wed, Dec 22, 2010	32.92	33.09	32.57	32.89
4681	NASDAQ	ASTE	Tue, Dec 21, 2010	32.43	33.02	32.22	32.95
4680	NASDAQ	ASTE	Mon, Dec 20, 2010	32.45	32.51	31.74	32.18
4679	NASDAQ	ASTE	Fri, Dec 17, 2010	32.42	32.52	31.98	32.45
4678	NASDAQ	ASTE	Thu, Dec 16, 2010	32.82	32.87	32.13	32.47
4677	NASDAQ	ASTE	Wed, Dec 15, 2010	32.53	33.12	32.52	32.68
4676	NASDAQ	ASTE	Tue, Dec 14, 2010	32.53	32.64	32.23	32.48
4675	NASDAQ	ASTE	Mon, Dec 13, 2010	32.89	32.92	32.48	32.51
4674	NASDAQ	ASTE	Fri, Dec 10, 2010	32.38	33.00	32.02	32.78
4673	NASDAQ	ASTE	Thu, Dec 9, 2010	32.79	32.79	32.14	32.35
4672	NASDAQ	ASTE	Wed, Dec 8, 2010	32.50	32.70	32.15	32.43
4671	NASDAQ	ASTE	Tue, Dec 7, 2010	32.50	33.03	32.15	32.50
4670	NASDAQ	ASTE	Mon, Dec 6, 2010	31.57	32.09	31.32	32.01
4669	NASDAQ	ASTE	Fri, Dec 3, 2010	30.94	31.90	30.94	31.75
4668	NASDAQ	ASTE	Thu, Dec 2, 2010	30.22	31.49	30.22	31.25
4667	NASDAQ	ASTE	Wed, Dec 1, 2010	30.62	31.56	30.04	31.23
4666	NASDAQ	ASTE	Tue, Nov 30, 2010	30.52	30.75	29.93	29.97
4665	NASDAQ	ASTE	Mon, Nov 29, 2010	31.44	31.60	30.69	30.94
4664	NASDAQ	ASTE	Fri, Nov 26, 2010	31.86	32.00	31.63	31.76
4663	NASDAQ	ASTE	Wed, Nov 24, 2010	31.69	32.50	31.49	32.20
4662	NASDAQ	ASTE	Tue, Nov 23, 2010	31.86	31.86	31.25	31.39
4661	NASDAQ	ASTE	Mon, Nov 22, 2010	31.88	32.38	31.29	32.18
4660	NASDAQ	ASTE	Fri, Nov 19, 2010	30.91	32.22	30.73	32.08
4659	NASDAQ	ASTE	Thu, Nov 18, 2010	30.64	31.12	30.64	30.88
4658	NASDAQ	ASTE	Wed, Nov 17, 2010	30.08	30.23	29.90	30.17
4657	NASDAQ	ASTE	Tue, Nov 16, 2010	30.00	30.21	29.64	30.05
4656	NASDAQ	ASTE	Mon, Nov 15, 2010	30.29	30.60	29.95	30.05
4655	NASDAQ	ASTE	Fri, Nov 12, 2010	30.86	31.06	29.95	30.01
4654	NASDAQ	ASTE	Thu, Nov 11, 2010	31.19	31.49	31.02	31.29
4653	NASDAQ	ASTE	Wed, Nov 10, 2010	31.54	31.93	31.05	31.62
4652	NASDAQ	ASTE	Tue, Nov 9, 2010	32.05	32.20	31.43	31.55
4651	NASDAQ	ASTE	Mon, Nov 8, 2010	31.80	32.37	31.63	32.08
4650	NASDAQ	ASTE	Fri, Nov 5, 2010	31.37	31.95	31.11	31.94
4649	NASDAQ	ASTE	Thu, Nov 4, 2010	30.17	31.32	30.04	31.32
4648	NASDAQ	ASTE	Wed, Nov 3, 2010	30.51	30.53	29.41	29.66
4647	NASDAQ	ASTE	Tue, Nov 2, 2010	29.82	30.54	29.71	30.54
4646	NASDAQ	ASTE	Mon, Nov 1, 2010	29.62	29.99	29.21	29.53
4645	NASDAQ	ASTE	Fri, Oct 29, 2010	28.96	29.63	28.81	29.47
4644	NASDAQ	ASTE	Thu, Oct 28, 2010	29.66	29.87	28.83	28.96
4643	NASDAQ	ASTE	Wed, Oct 27, 2010	29.70	29.71	29.04	29.32
4642	NASDAQ	ASTE	Tue, Oct 26, 2010	29.87	30.05	29.47	29.94
4641	NASDAQ	ASTE	Mon, Oct 25, 2010	30.15	31.22	29.82	30.05
4640	NASDAQ	ASTE	Fri, Oct 22, 2010	30.58	30.58	29.49	29.82
4639	NASDAQ	ASTE	Thu, Oct 21, 2010	31.64	31.64	30.00	30.55
4638	NASDAQ	ASTE	Wed, Oct 20, 2010	31.07	31.53	30.53	31.42
4637	NASDAQ	ASTE	Tue, Oct 19, 2010	30.89	31.31	29.59	30.92
4636	NASDAQ	ASTE	Mon, Oct 18, 2010	31.02	31.73	30.89	31.50
4635	NASDAQ	ASTE	Fri, Oct 15, 2010	31.01	31.43	30.65	31.00
4634	NASDAQ	ASTE	Thu, Oct 14, 2010	30.91	31.26	30.12	30.59
4633	NASDAQ	ASTE	Wed, Oct 13, 2010	30.35	31.33	30.27	31.03
4632	NASDAQ	ASTE	Tue, Oct 12, 2010	30.56	30.56	29.79	30.09
4631	NASDAQ	ASTE	Mon, Oct 11, 2010	29.90	30.77	29.51	30.57
4630	NASDAQ	ASTE	Fri, Oct 8, 2010	29.08	30.26	29.08	29.99
4629	NASDAQ	ASTE	Thu, Oct 7, 2010	28.83	29.27	28.43	29.07
4628	NASDAQ	ASTE	Wed, Oct 6, 2010	28.66	28.85	28.46	28.77
4627	NASDAQ	ASTE	Tue, Oct 5, 2010	28.10	29.22	27.89	28.77
4626	NASDAQ	ASTE	Mon, Oct 4, 2010	28.45	28.81	27.31	27.68
4625	NASDAQ	ASTE	Fri, Oct 1, 2010	28.79	28.96	27.51	28.48
4624	NASDAQ	ASTE	Thu, Sep 30, 2010	28.40	29.00	28.10	28.53
4623	NASDAQ	ASTE	Wed, Sep 29, 2010	27.58	28.35	27.43	28.29
4622	NASDAQ	ASTE	Tue, Sep 28, 2010	27.67	27.83	27.15	27.76
4621	NASDAQ	ASTE	Mon, Sep 27, 2010	28.18	28.32	27.60	27.67
4620	NASDAQ	ASTE	Fri, Sep 24, 2010	26.98	28.20	26.94	28.20
4619	NASDAQ	ASTE	Thu, Sep 23, 2010	27.17	27.31	26.33	26.57
4618	NASDAQ	ASTE	Wed, Sep 22, 2010	27.99	28.36	27.08	27.50
4617	NASDAQ	ASTE	Tue, Sep 21, 2010	28.37	28.56	28.01	28.08
4616	NASDAQ	ASTE	Mon, Sep 20, 2010	28.19	28.55	27.65	28.40
4615	NASDAQ	ASTE	Fri, Sep 17, 2010	28.36	28.36	27.40	28.19
4614	NASDAQ	ASTE	Thu, Sep 16, 2010	28.65	29.01	27.80	28.07
4613	NASDAQ	ASTE	Wed, Sep 15, 2010	28.78	28.91	28.33	28.62
4612	NASDAQ	ASTE	Tue, Sep 14, 2010	28.93	29.26	28.76	28.85
4611	NASDAQ	ASTE	Mon, Sep 13, 2010	28.80	29.35	28.70	29.11
4610	NASDAQ	ASTE	Fri, Sep 10, 2010	28.51	28.85	28.16	28.42
4609	NASDAQ	ASTE	Thu, Sep 9, 2010	29.44	29.44	28.01	28.45
4608	NASDAQ	ASTE	Wed, Sep 8, 2010	29.42	29.70	28.83	28.98
4607	NASDAQ	ASTE	Tue, Sep 7, 2010	27.35	29.80	27.35	29.41
4606	NASDAQ	ASTE	Fri, Sep 3, 2010	27.57	27.84	27.08	27.23
4605	NASDAQ	ASTE	Thu, Sep 2, 2010	26.75	27.38	26.61	27.20
4604	NASDAQ	ASTE	Wed, Sep 1, 2010	26.10	26.81	25.78	26.79
4603	NASDAQ	ASTE	Tue, Aug 31, 2010	25.60	26.22	25.28	25.70
4602	NASDAQ	ASTE	Mon, Aug 30, 2010	26.40	26.48	25.59	25.70
4601	NASDAQ	ASTE	Fri, Aug 27, 2010	26.14	26.68	25.55	26.60
4600	NASDAQ	ASTE	Thu, Aug 26, 2010	26.26	26.79	25.79	25.85
4599	NASDAQ	ASTE	Wed, Aug 25, 2010	26.05	26.27	25.57	26.21
4598	NASDAQ	ASTE	Tue, Aug 24, 2010	27.23	27.23	26.19	26.23
4597	NASDAQ	ASTE	Mon, Aug 23, 2010	28.00	28.21	27.19	27.64
4596	NASDAQ	ASTE	Fri, Aug 20, 2010	27.68	27.87	26.94	27.85
4595	NASDAQ	ASTE	Thu, Aug 19, 2010	27.32	28.01	27.23	27.74
4594	NASDAQ	ASTE	Wed, Aug 18, 2010	27.43	27.92	26.53	27.52
4593	NASDAQ	ASTE	Tue, Aug 17, 2010	27.40	27.71	26.99	27.39
4592	NASDAQ	ASTE	Mon, Aug 16, 2010	26.46	27.58	26.12	26.98
4591	NASDAQ	ASTE	Fri, Aug 13, 2010	27.45	27.48	26.64	26.67
4590	NASDAQ	ASTE	Thu, Aug 12, 2010	27.57	27.94	27.19	27.64
4589	NASDAQ	ASTE	Wed, Aug 11, 2010	29.31	29.77	27.98	28.13
4588	NASDAQ	ASTE	Tue, Aug 10, 2010	30.24	30.47	29.46	30.03
4587	NASDAQ	ASTE	Mon, Aug 9, 2010	30.73	30.74	29.90	30.62
4586	NASDAQ	ASTE	Fri, Aug 6, 2010	30.30	30.70	29.26	30.48
4585	NASDAQ	ASTE	Thu, Aug 5, 2010	30.93	31.32	30.41	30.68
4584	NASDAQ	ASTE	Wed, Aug 4, 2010	31.51	31.71	30.69	31.20
4583	NASDAQ	ASTE	Tue, Aug 3, 2010	31.60	32.21	31.35	31.39
4582	NASDAQ	ASTE	Mon, Aug 2, 2010	31.88	32.35	31.28	31.81
4581	NASDAQ	ASTE	Fri, Jul 30, 2010	30.42	31.40	30.11	31.35
4580	NASDAQ	ASTE	Thu, Jul 29, 2010	30.80	31.26	30.15	30.91
4579	NASDAQ	ASTE	Wed, Jul 28, 2010	30.87	31.09	30.39	30.68
4578	NASDAQ	ASTE	Tue, Jul 27, 2010	31.85	31.85	30.82	30.91
4577	NASDAQ	ASTE	Mon, Jul 26, 2010	31.59	31.81	31.02	31.74
4576	NASDAQ	ASTE	Fri, Jul 23, 2010	31.09	31.63	30.56	31.32
4575	NASDAQ	ASTE	Thu, Jul 22, 2010	30.90	31.87	30.80	31.36
4574	NASDAQ	ASTE	Wed, Jul 21, 2010	29.17	30.72	29.17	30.48
4573	NASDAQ	ASTE	Tue, Jul 20, 2010	28.17	29.32	27.48	29.30
4572	NASDAQ	ASTE	Mon, Jul 19, 2010	26.58	27.10	26.12	26.61
4571	NASDAQ	ASTE	Fri, Jul 16, 2010	27.47	28.66	26.05	26.60
4570	NASDAQ	ASTE	Thu, Jul 15, 2010	28.44	28.44	27.32	27.80
4569	NASDAQ	ASTE	Wed, Jul 14, 2010	28.74	28.74	28.17	28.47
4568	NASDAQ	ASTE	Tue, Jul 13, 2010	28.19	29.11	27.74	28.97
4567	NASDAQ	ASTE	Mon, Jul 12, 2010	28.57	28.82	27.68	27.73
4566	NASDAQ	ASTE	Fri, Jul 9, 2010	28.22	28.77	27.99	28.73
4565	NASDAQ	ASTE	Thu, Jul 8, 2010	28.05	28.54	27.72	28.37
4564	NASDAQ	ASTE	Wed, Jul 7, 2010	26.97	27.88	26.61	27.86
4563	NASDAQ	ASTE	Tue, Jul 6, 2010	27.78	28.12	26.48	26.78
4562	NASDAQ	ASTE	Fri, Jul 2, 2010	27.63	27.91	26.94	27.26
4561	NASDAQ	ASTE	Thu, Jul 1, 2010	27.78	28.25	27.23	27.62
4560	NASDAQ	ASTE	Wed, Jun 30, 2010	28.21	28.90	27.63	27.73
4559	NASDAQ	ASTE	Tue, Jun 29, 2010	28.85	29.21	27.77	28.17
4558	NASDAQ	ASTE	Mon, Jun 28, 2010	29.88	30.15	29.26	29.32
4557	NASDAQ	ASTE	Fri, Jun 25, 2010	29.59	30.17	29.19	30.07
4556	NASDAQ	ASTE	Thu, Jun 24, 2010	29.77	30.01	29.28	29.41
4555	NASDAQ	ASTE	Wed, Jun 23, 2010	30.34	30.86	29.28	29.88
4554	NASDAQ	ASTE	Tue, Jun 22, 2010	30.80	31.12	29.81	29.87
4553	NASDAQ	ASTE	Mon, Jun 21, 2010	30.98	31.61	30.45	30.68
4552	NASDAQ	ASTE	Fri, Jun 18, 2010	30.61	30.82	30.08	30.46
4551	NASDAQ	ASTE	Thu, Jun 17, 2010	30.58	30.77	29.66	30.56
4550	NASDAQ	ASTE	Wed, Jun 16, 2010	30.67	30.84	29.92	30.57
4549	NASDAQ	ASTE	Tue, Jun 15, 2010	30.27	31.04	29.96	30.94
4548	NASDAQ	ASTE	Mon, Jun 14, 2010	30.03	30.80	29.65	29.99
4547	NASDAQ	ASTE	Fri, Jun 11, 2010	28.17	29.76	28.17	29.65
4546	NASDAQ	ASTE	Thu, Jun 10, 2010	28.11	28.55	27.69	28.55
4545	NASDAQ	ASTE	Wed, Jun 9, 2010	27.71	28.00	27.35	27.61
4544	NASDAQ	ASTE	Tue, Jun 8, 2010	27.53	27.96	27.32	27.46
4543	NASDAQ	ASTE	Mon, Jun 7, 2010	27.87	28.67	27.34	27.46
4542	NASDAQ	ASTE	Fri, Jun 4, 2010	28.57	29.28	27.62	27.78
4541	NASDAQ	ASTE	Thu, Jun 3, 2010	29.80	30.02	29.15	29.49
4540	NASDAQ	ASTE	Wed, Jun 2, 2010	28.86	29.83	28.52	29.65
4539	NASDAQ	ASTE	Tue, Jun 1, 2010	29.63	30.68	28.75	28.78
4538	NASDAQ	ASTE	Fri, May 28, 2010	30.34	30.34	29.41	29.90
4537	NASDAQ	ASTE	Thu, May 27, 2010	29.22	30.70	28.68	30.52
4536	NASDAQ	ASTE	Wed, May 26, 2010	28.72	29.58	28.23	28.39
4535	NASDAQ	ASTE	Tue, May 25, 2010	27.55	28.91	27.33	28.54
4534	NASDAQ	ASTE	Mon, May 24, 2010	28.35	28.61	27.64	28.50
4533	NASDAQ	ASTE	Fri, May 21, 2010	27.42	29.11	27.05	28.46
4532	NASDAQ	ASTE	Thu, May 20, 2010	28.54	29.02	27.74	27.95
4531	NASDAQ	ASTE	Wed, May 19, 2010	29.76	30.35	28.49	29.45
4530	NASDAQ	ASTE	Tue, May 18, 2010	31.26	31.45	29.83	29.96
4529	NASDAQ	ASTE	Mon, May 17, 2010	30.90	31.33	29.67	30.90
4528	NASDAQ	ASTE	Fri, May 14, 2010	31.94	31.94	30.01	30.64
4527	NASDAQ	ASTE	Thu, May 13, 2010	32.77	32.84	32.01	32.33
4526	NASDAQ	ASTE	Wed, May 12, 2010	31.96	32.98	30.39	32.95
4525	NASDAQ	ASTE	Tue, May 11, 2010	31.37	32.26	31.00	31.76
4524	NASDAQ	ASTE	Mon, May 10, 2010	30.80	31.79	30.71	31.65
4523	NASDAQ	ASTE	Fri, May 7, 2010	30.80	30.94	28.96	29.55
4522	NASDAQ	ASTE	Thu, May 6, 2010	31.25	32.20	28.58	30.83
4521	NASDAQ	ASTE	Wed, May 5, 2010	32.18	32.50	31.09	31.55
4520	NASDAQ	ASTE	Tue, May 4, 2010	33.25	33.64	32.13	32.54
4519	NASDAQ	ASTE	Mon, May 3, 2010	33.38	34.00	32.99	33.89
4518	NASDAQ	ASTE	Fri, Apr 30, 2010	35.02	35.02	33.08	33.12
4517	NASDAQ	ASTE	Thu, Apr 29, 2010	34.21	34.91	33.86	34.91
4516	NASDAQ	ASTE	Wed, Apr 28, 2010	34.31	34.69	33.83	34.17
4515	NASDAQ	ASTE	Tue, Apr 27, 2010	35.77	36.28	34.10	34.16
4514	NASDAQ	ASTE	Mon, Apr 26, 2010	36.40	36.94	35.99	36.09
4513	NASDAQ	ASTE	Fri, Apr 23, 2010	36.00	36.47	35.61	36.30
4512	NASDAQ	ASTE	Thu, Apr 22, 2010	34.51	36.54	34.41	36.34
4511	NASDAQ	ASTE	Wed, Apr 21, 2010	36.00	36.50	33.82	34.50
4510	NASDAQ	ASTE	Tue, Apr 20, 2010	33.84	36.39	33.55	35.31
4509	NASDAQ	ASTE	Mon, Apr 19, 2010	31.73	32.22	30.45	31.62
4508	NASDAQ	ASTE	Fri, Apr 16, 2010	32.83	33.06	30.96	31.98
4507	NASDAQ	ASTE	Thu, Apr 15, 2010	32.66	33.35	32.55	32.85
4506	NASDAQ	ASTE	Wed, Apr 14, 2010	32.71	32.94	32.26	32.80
4505	NASDAQ	ASTE	Tue, Apr 13, 2010	30.65	32.64	30.64	32.62
4504	NASDAQ	ASTE	Mon, Apr 12, 2010	30.23	31.22	30.15	30.69
4503	NASDAQ	ASTE	Fri, Apr 9, 2010	30.07	30.49	30.07	30.35
4502	NASDAQ	ASTE	Thu, Apr 8, 2010	29.53	30.17	29.18	30.08
4501	NASDAQ	ASTE	Wed, Apr 7, 2010	29.25	30.16	29.25	29.79
4500	NASDAQ	ASTE	Tue, Apr 6, 2010	30.15	30.51	29.51	29.58
4499	NASDAQ	ASTE	Mon, Apr 5, 2010	29.93	30.49	29.51	30.39
4498	NASDAQ	ASTE	Thu, Apr 1, 2010	29.13	29.72	28.88	29.72
4497	NASDAQ	ASTE	Wed, Mar 31, 2010	29.53	29.73	28.88	28.96
4496	NASDAQ	ASTE	Tue, Mar 30, 2010	30.19	30.38	29.52	29.71
4495	NASDAQ	ASTE	Mon, Mar 29, 2010	30.15	30.75	30.00	30.21
4494	NASDAQ	ASTE	Fri, Mar 26, 2010	30.92	31.12	30.02	30.15
4493	NASDAQ	ASTE	Thu, Mar 25, 2010	31.25	32.09	30.67	30.70
4492	NASDAQ	ASTE	Wed, Mar 24, 2010	31.24	31.56	30.74	31.02
4491	NASDAQ	ASTE	Tue, Mar 23, 2010	30.54	31.60	30.24	31.49
4490	NASDAQ	ASTE	Mon, Mar 22, 2010	29.68	30.59	29.54	30.44
4489	NASDAQ	ASTE	Fri, Mar 19, 2010	30.24	30.25	29.39	30.04
4488	NASDAQ	ASTE	Thu, Mar 18, 2010	29.89	30.32	29.48	30.04
4487	NASDAQ	ASTE	Wed, Mar 17, 2010	28.84	30.39	28.65	29.96
4486	NASDAQ	ASTE	Tue, Mar 16, 2010	29.44	29.47	28.71	28.86
4485	NASDAQ	ASTE	Mon, Mar 15, 2010	29.49	29.50	28.96	29.44
4484	NASDAQ	ASTE	Fri, Mar 12, 2010	29.05	29.48	28.58	29.47
4483	NASDAQ	ASTE	Thu, Mar 11, 2010	28.77	29.20	28.46	29.00
4482	NASDAQ	ASTE	Wed, Mar 10, 2010	28.11	29.38	28.11	28.93
4481	NASDAQ	ASTE	Tue, Mar 9, 2010	26.58	28.26	26.58	28.24
4480	NASDAQ	ASTE	Mon, Mar 8, 2010	26.48	26.96	26.47	26.66
4479	NASDAQ	ASTE	Fri, Mar 5, 2010	26.06	26.81	26.06	26.59
4478	NASDAQ	ASTE	Thu, Mar 4, 2010	25.57	26.04	25.26	25.98
4477	NASDAQ	ASTE	Wed, Mar 3, 2010	24.98	25.87	24.82	25.48
4476	NASDAQ	ASTE	Tue, Mar 2, 2010	24.71	25.04	24.31	24.85
4475	NASDAQ	ASTE	Mon, Mar 1, 2010	24.37	25.02	24.26	24.59
4474	NASDAQ	ASTE	Fri, Feb 26, 2010	24.80	24.80	24.13	24.29
4473	NASDAQ	ASTE	Thu, Feb 25, 2010	24.32	24.86	23.73	24.75
4472	NASDAQ	ASTE	Wed, Feb 24, 2010	25.04	25.17	24.69	24.77
4471	NASDAQ	ASTE	Tue, Feb 23, 2010	25.40	25.48	23.86	25.07
4470	NASDAQ	ASTE	Mon, Feb 22, 2010	26.09	26.50	25.98	26.18
4469	NASDAQ	ASTE	Fri, Feb 19, 2010	26.01	26.04	25.58	25.94
4468	NASDAQ	ASTE	Thu, Feb 18, 2010	25.82	26.20	25.82	26.14
4467	NASDAQ	ASTE	Wed, Feb 17, 2010	25.65	26.49	25.28	25.81
4466	NASDAQ	ASTE	Tue, Feb 16, 2010	24.98	25.53	24.50	25.53
4465	NASDAQ	ASTE	Fri, Feb 12, 2010	24.32	25.02	24.19	24.82
4464	NASDAQ	ASTE	Thu, Feb 11, 2010	24.00	24.69	23.82	24.68
4463	NASDAQ	ASTE	Wed, Feb 10, 2010	23.91	24.40	23.38	24.12
4462	NASDAQ	ASTE	Tue, Feb 9, 2010	23.87	24.45	23.82	24.11
4461	NASDAQ	ASTE	Mon, Feb 8, 2010	23.14	23.78	23.14	23.39
4460	NASDAQ	ASTE	Fri, Feb 5, 2010	23.36	23.46	22.98	23.25
4459	NASDAQ	ASTE	Thu, Feb 4, 2010	24.23	24.23	23.16	23.37
4458	NASDAQ	ASTE	Wed, Feb 3, 2010	24.72	25.01	24.25	24.41
4457	NASDAQ	ASTE	Tue, Feb 2, 2010	25.29	25.40	24.52	24.77
4456	NASDAQ	ASTE	Mon, Feb 1, 2010	24.98	25.64	24.87	25.34
4455	NASDAQ	ASTE	Fri, Jan 29, 2010	24.75	25.63	24.75	24.89
4454	NASDAQ	ASTE	Thu, Jan 28, 2010	25.78	25.78	24.37	24.57
4453	NASDAQ	ASTE	Wed, Jan 27, 2010	25.34	25.74	25.03	25.68
4452	NASDAQ	ASTE	Tue, Jan 26, 2010	26.14	26.14	25.41	25.51
4451	NASDAQ	ASTE	Mon, Jan 25, 2010	27.07	27.07	25.72	26.26
4450	NASDAQ	ASTE	Fri, Jan 22, 2010	27.31	27.51	26.81	26.84
4449	NASDAQ	ASTE	Thu, Jan 21, 2010	28.34	28.82	27.37	27.51
4448	NASDAQ	ASTE	Wed, Jan 20, 2010	28.77	28.85	27.77	28.21
4447	NASDAQ	ASTE	Tue, Jan 19, 2010	29.00	29.67	28.75	29.13
4446	NASDAQ	ASTE	Fri, Jan 15, 2010	30.09	30.09	28.65	29.13
4445	NASDAQ	ASTE	Thu, Jan 14, 2010	29.22	30.39	29.22	30.01
4444	NASDAQ	ASTE	Wed, Jan 13, 2010	28.40	29.51	28.13	29.48
4443	NASDAQ	ASTE	Tue, Jan 12, 2010	28.14	28.99	28.10	28.36
4442	NASDAQ	ASTE	Mon, Jan 11, 2010	28.43	28.89	28.19	28.47
4441	NASDAQ	ASTE	Fri, Jan 8, 2010	27.15	28.40	26.36	28.40
4440	NASDAQ	ASTE	Thu, Jan 7, 2010	27.08	27.26	26.71	27.24
4439	NASDAQ	ASTE	Wed, Jan 6, 2010	27.25	27.87	27.03	27.08
4438	NASDAQ	ASTE	Tue, Jan 5, 2010	27.51	27.72	27.21	27.37
4437	NASDAQ	ASTE	Mon, Jan 4, 2010	27.40	27.75	27.25	27.56
4436	NASDAQ	ASTE	Thu, Dec 31, 2009	26.69	27.28	26.54	26.94
4435	NASDAQ	ASTE	Wed, Dec 30, 2009	26.87	27.05	26.42	26.76
4434	NASDAQ	ASTE	Tue, Dec 29, 2009	26.94	27.14	26.67	26.92
4433	NASDAQ	ASTE	Mon, Dec 28, 2009	27.16	27.37	26.77	27.04
4432	NASDAQ	ASTE	Thu, Dec 24, 2009	26.69	27.20	26.66	27.01
4431	NASDAQ	ASTE	Wed, Dec 23, 2009	26.40	26.74	26.24	26.65
4430	NASDAQ	ASTE	Tue, Dec 22, 2009	26.04	26.41	25.83	26.30
4429	NASDAQ	ASTE	Mon, Dec 21, 2009	25.51	26.05	25.38	25.93
4428	NASDAQ	ASTE	Fri, Dec 18, 2009	25.46	25.48	24.89	25.34
4427	NASDAQ	ASTE	Thu, Dec 17, 2009	25.23	25.49	24.80	25.23
4426	NASDAQ	ASTE	Wed, Dec 16, 2009	25.18	25.66	24.78	25.42
4425	NASDAQ	ASTE	Tue, Dec 15, 2009	24.82	25.20	24.79	24.83
4424	NASDAQ	ASTE	Mon, Dec 14, 2009	24.63	25.08	24.34	24.93
4423	NASDAQ	ASTE	Fri, Dec 11, 2009	24.37	24.51	23.95	24.27
4422	NASDAQ	ASTE	Thu, Dec 10, 2009	24.63	24.63	24.12	24.29
4421	NASDAQ	ASTE	Wed, Dec 9, 2009	24.55	24.75	24.28	24.46
4420	NASDAQ	ASTE	Tue, Dec 8, 2009	24.87	25.20	24.29	24.46
4419	NASDAQ	ASTE	Mon, Dec 7, 2009	25.18	25.33	24.92	25.15
4418	NASDAQ	ASTE	Fri, Dec 4, 2009	25.10	25.52	24.71	25.20
4417	NASDAQ	ASTE	Thu, Dec 3, 2009	25.40	25.40	24.55	24.59
4416	NASDAQ	ASTE	Wed, Dec 2, 2009	24.77	25.39	24.66	25.22
4415	NASDAQ	ASTE	Tue, Dec 1, 2009	25.14	25.43	24.56	24.78
4414	NASDAQ	ASTE	Mon, Nov 30, 2009	24.65	25.06	24.00	24.96
4413	NASDAQ	ASTE	Fri, Nov 27, 2009	24.54	25.25	24.54	24.77
4412	NASDAQ	ASTE	Wed, Nov 25, 2009	25.94	26.13	25.56	25.59
4411	NASDAQ	ASTE	Tue, Nov 24, 2009	25.87	26.11	25.43	25.80
4410	NASDAQ	ASTE	Mon, Nov 23, 2009	25.70	26.76	25.64	25.93
4409	NASDAQ	ASTE	Fri, Nov 20, 2009	25.57	25.64	24.96	25.42
4408	NASDAQ	ASTE	Thu, Nov 19, 2009	25.84	26.09	25.47	25.80
4407	NASDAQ	ASTE	Wed, Nov 18, 2009	26.01	26.21	25.57	26.00
4406	NASDAQ	ASTE	Tue, Nov 17, 2009	26.28	26.57	26.00	26.08
4405	NASDAQ	ASTE	Mon, Nov 16, 2009	26.17	26.94	26.17	26.41
4404	NASDAQ	ASTE	Fri, Nov 13, 2009	25.52	25.95	25.10	25.92
4403	NASDAQ	ASTE	Thu, Nov 12, 2009	26.53	26.62	25.47	25.49
4402	NASDAQ	ASTE	Wed, Nov 11, 2009	26.70	27.36	26.13	26.72
4401	NASDAQ	ASTE	Tue, Nov 10, 2009	26.57	26.96	26.23	26.54
4400	NASDAQ	ASTE	Mon, Nov 9, 2009	26.94	26.94	25.84	26.80
4399	NASDAQ	ASTE	Fri, Nov 6, 2009	24.27	24.71	24.04	24.25
4398	NASDAQ	ASTE	Thu, Nov 5, 2009	23.96	24.88	23.90	24.54
4397	NASDAQ	ASTE	Wed, Nov 4, 2009	24.35	24.43	23.60	23.67
4396	NASDAQ	ASTE	Tue, Nov 3, 2009	23.27	24.18	23.09	24.14
4395	NASDAQ	ASTE	Mon, Nov 2, 2009	23.10	23.60	22.81	23.52
4394	NASDAQ	ASTE	Fri, Oct 30, 2009	23.28	23.33	22.76	23.00
4393	NASDAQ	ASTE	Thu, Oct 29, 2009	23.16	23.73	23.12	23.42
4392	NASDAQ	ASTE	Wed, Oct 28, 2009	23.01	23.32	22.95	23.01
4391	NASDAQ	ASTE	Tue, Oct 27, 2009	23.95	24.37	23.14	23.17
4390	NASDAQ	ASTE	Mon, Oct 26, 2009	24.73	25.32	23.95	24.14
4389	NASDAQ	ASTE	Fri, Oct 23, 2009	24.92	25.51	24.52	24.78
4388	NASDAQ	ASTE	Thu, Oct 22, 2009	24.67	25.27	24.32	25.01
4387	NASDAQ	ASTE	Wed, Oct 21, 2009	25.33	25.79	24.91	25.01
4386	NASDAQ	ASTE	Tue, Oct 20, 2009	24.48	25.89	24.25	25.61
4385	NASDAQ	ASTE	Mon, Oct 19, 2009	26.96	28.02	26.92	27.47
4384	NASDAQ	ASTE	Fri, Oct 16, 2009	27.53	27.63	26.21	26.99
4383	NASDAQ	ASTE	Thu, Oct 15, 2009	27.29	27.75	26.85	27.70
4382	NASDAQ	ASTE	Wed, Oct 14, 2009	26.53	27.35	26.49	27.33
4381	NASDAQ	ASTE	Tue, Oct 13, 2009	25.95	26.45	25.95	26.35
4380	NASDAQ	ASTE	Mon, Oct 12, 2009	25.72	26.44	25.72	26.07
4379	NASDAQ	ASTE	Fri, Oct 9, 2009	25.51	25.74	25.22	25.74
4378	NASDAQ	ASTE	Thu, Oct 8, 2009	25.47	25.91	25.25	25.55
4377	NASDAQ	ASTE	Wed, Oct 7, 2009	25.15	25.71	24.87	25.18
4376	NASDAQ	ASTE	Tue, Oct 6, 2009	24.96	25.56	24.71	25.23
4375	NASDAQ	ASTE	Mon, Oct 5, 2009	24.92	25.53	24.25	24.74
4374	NASDAQ	ASTE	Fri, Oct 2, 2009	24.16	24.96	23.98	24.63
4373	NASDAQ	ASTE	Thu, Oct 1, 2009	25.52	25.87	24.25	24.28
4372	NASDAQ	ASTE	Wed, Sep 30, 2009	25.83	26.10	25.20	25.47
4371	NASDAQ	ASTE	Tue, Sep 29, 2009	25.78	26.10	25.39	25.75
4370	NASDAQ	ASTE	Mon, Sep 28, 2009	25.45	26.18	25.13	25.80
4369	NASDAQ	ASTE	Fri, Sep 25, 2009	25.82	26.77	25.09	25.40
4368	NASDAQ	ASTE	Thu, Sep 24, 2009	26.64	26.78	25.78	25.98
4367	NASDAQ	ASTE	Wed, Sep 23, 2009	26.81	27.00	26.35	26.58
4366	NASDAQ	ASTE	Tue, Sep 22, 2009	26.52	27.14	26.50	26.84
4365	NASDAQ	ASTE	Mon, Sep 21, 2009	26.30	26.62	25.99	26.26
4364	NASDAQ	ASTE	Fri, Sep 18, 2009	26.88	26.88	26.01	26.66
4363	NASDAQ	ASTE	Thu, Sep 17, 2009	26.63	26.70	26.01	26.35
4362	NASDAQ	ASTE	Wed, Sep 16, 2009	26.61	26.82	26.14	26.60
4361	NASDAQ	ASTE	Tue, Sep 15, 2009	26.08	26.70	26.00	26.38
4360	NASDAQ	ASTE	Mon, Sep 14, 2009	26.20	26.50	25.74	26.22
4359	NASDAQ	ASTE	Fri, Sep 11, 2009	26.50	26.97	26.01	26.28
4358	NASDAQ	ASTE	Thu, Sep 10, 2009	25.85	26.60	25.64	26.49
4357	NASDAQ	ASTE	Wed, Sep 9, 2009	25.38	25.96	25.26	25.80
4356	NASDAQ	ASTE	Tue, Sep 8, 2009	25.24	25.59	24.78	25.38
4355	NASDAQ	ASTE	Fri, Sep 4, 2009	25.20	25.62	24.76	25.17
4354	NASDAQ	ASTE	Thu, Sep 3, 2009	24.79	25.28	24.47	25.24
4353	NASDAQ	ASTE	Wed, Sep 2, 2009	24.98	25.04	24.25	24.73
4352	NASDAQ	ASTE	Tue, Sep 1, 2009	25.15	25.86	24.92	24.98
4351	NASDAQ	ASTE	Mon, Aug 31, 2009	25.78	25.98	24.91	25.33
4350	NASDAQ	ASTE	Fri, Aug 28, 2009	26.89	26.90	25.90	26.07
4349	NASDAQ	ASTE	Thu, Aug 27, 2009	27.28	27.28	26.50	26.74
4348	NASDAQ	ASTE	Wed, Aug 26, 2009	27.13	27.63	26.80	27.16
4347	NASDAQ	ASTE	Tue, Aug 25, 2009	27.12	27.59	26.80	27.14
4346	NASDAQ	ASTE	Mon, Aug 24, 2009	26.94	28.05	26.53	27.04
4345	NASDAQ	ASTE	Fri, Aug 21, 2009	26.84	27.18	26.66	26.95
4344	NASDAQ	ASTE	Thu, Aug 20, 2009	26.50	26.93	26.43	26.64
4343	NASDAQ	ASTE	Wed, Aug 19, 2009	26.67	26.95	25.99	26.47
4342	NASDAQ	ASTE	Tue, Aug 18, 2009	26.49	27.15	26.18	26.88
4341	NASDAQ	ASTE	Mon, Aug 17, 2009	27.38	27.79	26.21	26.24
4340	NASDAQ	ASTE	Fri, Aug 14, 2009	28.95	29.04	27.30	28.00
4339	NASDAQ	ASTE	Thu, Aug 13, 2009	29.11	29.53	28.45	29.08
4338	NASDAQ	ASTE	Wed, Aug 12, 2009	28.61	29.39	28.35	28.84
4337	NASDAQ	ASTE	Tue, Aug 11, 2009	29.00	29.51	28.43	28.49
4336	NASDAQ	ASTE	Mon, Aug 10, 2009	29.39	29.69	28.88	29.13
4335	NASDAQ	ASTE	Fri, Aug 7, 2009	28.60	29.95	28.60	29.29
4334	NASDAQ	ASTE	Thu, Aug 6, 2009	28.67	28.94	28.17	28.21
4333	NASDAQ	ASTE	Wed, Aug 5, 2009	29.39	29.47	28.20	28.61
4332	NASDAQ	ASTE	Tue, Aug 4, 2009	28.45	29.94	28.33	29.38
4331	NASDAQ	ASTE	Mon, Aug 3, 2009	27.45	28.58	27.15	28.56
4330	NASDAQ	ASTE	Fri, Jul 31, 2009	26.28	27.54	26.28	27.06
4329	NASDAQ	ASTE	Thu, Jul 30, 2009	26.39	27.09	26.30	26.54
4328	NASDAQ	ASTE	Wed, Jul 29, 2009	25.91	26.43	25.59	26.02
4327	NASDAQ	ASTE	Tue, Jul 28, 2009	26.06	26.51	25.85	26.09
4326	NASDAQ	ASTE	Mon, Jul 27, 2009	26.05	26.22	25.68	26.17
4325	NASDAQ	ASTE	Fri, Jul 24, 2009	26.04	26.36	25.25	26.34
4324	NASDAQ	ASTE	Thu, Jul 23, 2009	24.31	26.44	24.24	26.27
4323	NASDAQ	ASTE	Wed, Jul 22, 2009	25.23	25.61	24.26	24.40
4322	NASDAQ	ASTE	Tue, Jul 21, 2009	25.67	26.47	25.04	25.59
4321	NASDAQ	ASTE	Mon, Jul 20, 2009	23.65	25.74	23.50	25.45
4320	NASDAQ	ASTE	Fri, Jul 17, 2009	26.26	26.45	25.65	25.73
4319	NASDAQ	ASTE	Thu, Jul 16, 2009	25.15	26.37	24.98	26.19
4318	NASDAQ	ASTE	Wed, Jul 15, 2009	25.21	26.02	25.15	25.38
4317	NASDAQ	ASTE	Tue, Jul 14, 2009	25.07	25.25	24.41	24.74
4316	NASDAQ	ASTE	Mon, Jul 13, 2009	24.40	25.54	23.90	25.14
4315	NASDAQ	ASTE	Fri, Jul 10, 2009	23.62	24.67	23.62	24.21
4314	NASDAQ	ASTE	Thu, Jul 9, 2009	24.15	25.05	23.55	23.66
4313	NASDAQ	ASTE	Wed, Jul 8, 2009	24.50	24.67	22.85	23.84
4312	NASDAQ	ASTE	Tue, Jul 7, 2009	25.21	25.81	24.34	24.39
4311	NASDAQ	ASTE	Mon, Jul 6, 2009	27.87	27.98	26.76	26.82
4310	NASDAQ	ASTE	Thu, Jul 2, 2009	28.56	29.09	27.31	27.98
4309	NASDAQ	ASTE	Wed, Jul 1, 2009	29.95	30.33	28.97	29.09
4308	NASDAQ	ASTE	Tue, Jun 30, 2009	30.30	30.35	29.46	29.69
4307	NASDAQ	ASTE	Mon, Jun 29, 2009	30.22	30.58	29.91	30.19
4306	NASDAQ	ASTE	Fri, Jun 26, 2009	29.28	30.58	29.20	30.23
4305	NASDAQ	ASTE	Thu, Jun 25, 2009	28.27	29.35	28.22	29.33
4304	NASDAQ	ASTE	Wed, Jun 24, 2009	28.60	29.44	28.26	28.60
4303	NASDAQ	ASTE	Tue, Jun 23, 2009	28.30	28.60	27.93	28.23
4302	NASDAQ	ASTE	Mon, Jun 22, 2009	29.17	29.42	27.93	28.13
4301	NASDAQ	ASTE	Fri, Jun 19, 2009	29.70	30.00	29.25	29.56
4300	NASDAQ	ASTE	Thu, Jun 18, 2009	28.85	29.32	28.18	29.12
4299	NASDAQ	ASTE	Wed, Jun 17, 2009	28.77	29.31	27.85	28.98
4298	NASDAQ	ASTE	Tue, Jun 16, 2009	29.81	30.22	28.51	28.84
4297	NASDAQ	ASTE	Mon, Jun 15, 2009	30.57	30.58	29.15	29.71
4296	NASDAQ	ASTE	Fri, Jun 12, 2009	30.82	31.00	30.22	30.92
4295	NASDAQ	ASTE	Thu, Jun 11, 2009	31.56	31.56	30.85	31.19
4294	NASDAQ	ASTE	Wed, Jun 10, 2009	32.39	32.63	30.78	31.89
4293	NASDAQ	ASTE	Tue, Jun 9, 2009	32.26	32.67	32.00	32.18
4292	NASDAQ	ASTE	Mon, Jun 8, 2009	33.24	33.24	31.54	32.20
4291	NASDAQ	ASTE	Fri, Jun 5, 2009	33.35	33.68	32.40	33.29
4290	NASDAQ	ASTE	Thu, Jun 4, 2009	32.29	33.31	32.07	33.18
4289	NASDAQ	ASTE	Wed, Jun 3, 2009	32.42	32.53	31.25	31.98
4288	NASDAQ	ASTE	Tue, Jun 2, 2009	32.09	32.73	31.50	32.63
4287	NASDAQ	ASTE	Mon, Jun 1, 2009	31.07	32.69	30.81	32.35
4286	NASDAQ	ASTE	Fri, May 29, 2009	29.56	30.65	28.86	30.62
4285	NASDAQ	ASTE	Thu, May 28, 2009	29.63	29.81	28.59	29.31
4284	NASDAQ	ASTE	Wed, May 27, 2009	29.86	30.27	29.28	29.48
4283	NASDAQ	ASTE	Tue, May 26, 2009	28.17	30.20	28.16	30.00
4282	NASDAQ	ASTE	Fri, May 22, 2009	28.64	28.88	27.91	28.33
4281	NASDAQ	ASTE	Thu, May 21, 2009	29.09	29.09	27.82	28.53
4280	NASDAQ	ASTE	Wed, May 20, 2009	29.54	30.74	29.36	29.97
4279	NASDAQ	ASTE	Tue, May 19, 2009	29.00	29.55	28.08	29.40
4278	NASDAQ	ASTE	Mon, May 18, 2009	27.88	29.40	27.85	28.90
4277	NASDAQ	ASTE	Fri, May 15, 2009	27.45	28.04	27.07	27.45
4276	NASDAQ	ASTE	Thu, May 14, 2009	27.03	27.97	26.90	27.47
4275	NASDAQ	ASTE	Wed, May 13, 2009	27.95	27.95	26.57	27.01
4274	NASDAQ	ASTE	Tue, May 12, 2009	29.48	29.79	27.50	28.55
4273	NASDAQ	ASTE	Mon, May 11, 2009	30.63	30.63	29.40	29.42
4272	NASDAQ	ASTE	Fri, May 8, 2009	29.74	30.74	29.43	30.64
4271	NASDAQ	ASTE	Thu, May 7, 2009	31.00	31.00	28.59	29.15
4270	NASDAQ	ASTE	Wed, May 6, 2009	31.13	31.23	29.72	30.58
4269	NASDAQ	ASTE	Tue, May 5, 2009	31.00	31.00	30.01	30.66
4268	NASDAQ	ASTE	Mon, May 4, 2009	30.09	31.30	29.57	31.12
4267	NASDAQ	ASTE	Fri, May 1, 2009	30.86	31.13	29.65	29.92
4266	NASDAQ	ASTE	Thu, Apr 30, 2009	29.75	31.95	29.73	30.82
4265	NASDAQ	ASTE	Wed, Apr 29, 2009	28.43	29.79	27.38	29.69
4264	NASDAQ	ASTE	Tue, Apr 28, 2009	27.23	28.50	27.04	27.90
4263	NASDAQ	ASTE	Mon, Apr 27, 2009	28.32	28.37	27.21	27.62
4262	NASDAQ	ASTE	Fri, Apr 24, 2009	27.78	29.42	27.56	28.40
4261	NASDAQ	ASTE	Thu, Apr 23, 2009	29.16	29.19	26.99	27.73
4260	NASDAQ	ASTE	Wed, Apr 22, 2009	27.35	29.49	27.12	29.04
4259	NASDAQ	ASTE	Tue, Apr 21, 2009	26.60	27.77	25.25	27.19
4258	NASDAQ	ASTE	Mon, Apr 20, 2009	25.68	26.00	23.62	24.59
4257	NASDAQ	ASTE	Fri, Apr 17, 2009	27.47	27.47	26.05	26.21
4256	NASDAQ	ASTE	Thu, Apr 16, 2009	26.88	27.55	26.20	27.38
4255	NASDAQ	ASTE	Wed, Apr 15, 2009	25.99	26.81	25.70	26.38
4254	NASDAQ	ASTE	Tue, Apr 14, 2009	26.65	27.42	25.67	26.12
4253	NASDAQ	ASTE	Mon, Apr 13, 2009	27.87	27.87	26.45	27.16
4252	NASDAQ	ASTE	Thu, Apr 9, 2009	26.99	28.45	26.83	28.26
4251	NASDAQ	ASTE	Wed, Apr 8, 2009	26.00	26.61	25.37	26.33
4250	NASDAQ	ASTE	Tue, Apr 7, 2009	26.76	26.76	25.33	25.85
4249	NASDAQ	ASTE	Mon, Apr 6, 2009	27.76	27.80	26.50	27.29
4248	NASDAQ	ASTE	Fri, Apr 3, 2009	28.65	28.65	27.32	27.99
4247	NASDAQ	ASTE	Thu, Apr 2, 2009	27.16	29.74	27.16	28.85
4246	NASDAQ	ASTE	Wed, Apr 1, 2009	25.82	26.66	25.39	26.37
4245	NASDAQ	ASTE	Tue, Mar 31, 2009	26.56	27.20	26.08	26.23
4244	NASDAQ	ASTE	Mon, Mar 30, 2009	26.81	26.89	24.90	26.27
4243	NASDAQ	ASTE	Fri, Mar 27, 2009	27.70	28.58	27.25	27.33
4242	NASDAQ	ASTE	Thu, Mar 26, 2009	27.54	28.11	27.07	27.99
4241	NASDAQ	ASTE	Wed, Mar 25, 2009	27.00	27.98	25.60	26.81
4240	NASDAQ	ASTE	Tue, Mar 24, 2009	26.59	27.06	25.70	26.73
4239	NASDAQ	ASTE	Mon, Mar 23, 2009	25.23	26.62	24.50	26.61
4238	NASDAQ	ASTE	Fri, Mar 20, 2009	26.60	26.72	24.00	24.21
4237	NASDAQ	ASTE	Thu, Mar 19, 2009	27.29	27.74	26.37	26.37
4236	NASDAQ	ASTE	Wed, Mar 18, 2009	25.42	27.26	25.10	26.93
4235	NASDAQ	ASTE	Tue, Mar 17, 2009	24.72	25.47	24.37	25.47
4234	NASDAQ	ASTE	Mon, Mar 16, 2009	25.34	25.72	24.63	24.81
4233	NASDAQ	ASTE	Fri, Mar 13, 2009	23.94	25.33	23.91	25.19
4232	NASDAQ	ASTE	Thu, Mar 12, 2009	22.77	23.99	21.95	23.93
4231	NASDAQ	ASTE	Wed, Mar 11, 2009	22.91	23.65	22.44	22.78
4230	NASDAQ	ASTE	Tue, Mar 10, 2009	21.38	23.23	21.36	22.79
4229	NASDAQ	ASTE	Mon, Mar 9, 2009	20.31	21.52	20.30	21.14
4228	NASDAQ	ASTE	Fri, Mar 6, 2009	20.71	21.26	20.38	20.82
4227	NASDAQ	ASTE	Thu, Mar 5, 2009	21.05	21.51	20.28	20.47
4226	NASDAQ	ASTE	Wed, Mar 4, 2009	20.72	22.03	20.50	21.61
4225	NASDAQ	ASTE	Tue, Mar 3, 2009	20.67	21.65	20.05	20.18
4224	NASDAQ	ASTE	Mon, Mar 2, 2009	22.25	22.29	20.27	20.33
4223	NASDAQ	ASTE	Fri, Feb 27, 2009	21.63	22.85	21.23	22.22
4222	NASDAQ	ASTE	Thu, Feb 26, 2009	22.15	22.76	21.68	21.76
4221	NASDAQ	ASTE	Wed, Feb 25, 2009	22.82	23.67	21.93	22.10
4220	NASDAQ	ASTE	Tue, Feb 24, 2009	19.50	25.02	18.52	24.53
4219	NASDAQ	ASTE	Mon, Feb 23, 2009	22.18	22.41	20.60	20.68
4218	NASDAQ	ASTE	Fri, Feb 20, 2009	22.29	22.76	21.83	22.24
4217	NASDAQ	ASTE	Thu, Feb 19, 2009	23.45	23.83	22.55	22.73
4216	NASDAQ	ASTE	Wed, Feb 18, 2009	23.41	24.21	22.84	23.31
4215	NASDAQ	ASTE	Tue, Feb 17, 2009	23.90	24.01	22.78	23.08
4214	NASDAQ	ASTE	Fri, Feb 13, 2009	24.52	25.23	24.20	24.46
4213	NASDAQ	ASTE	Thu, Feb 12, 2009	25.13	25.49	23.11	24.03
4212	NASDAQ	ASTE	Wed, Feb 11, 2009	26.04	26.43	25.22	25.50
4211	NASDAQ	ASTE	Tue, Feb 10, 2009	27.70	28.41	25.52	25.81
4210	NASDAQ	ASTE	Mon, Feb 9, 2009	28.20	28.72	27.52	28.03
4209	NASDAQ	ASTE	Fri, Feb 6, 2009	26.61	28.88	26.42	28.09
4208	NASDAQ	ASTE	Thu, Feb 5, 2009	25.09	26.68	24.77	26.42
4207	NASDAQ	ASTE	Wed, Feb 4, 2009	25.58	26.01	25.10	25.37
4206	NASDAQ	ASTE	Tue, Feb 3, 2009	25.10	25.61	24.46	25.45
4205	NASDAQ	ASTE	Mon, Feb 2, 2009	24.25	24.87	23.69	24.69
4204	NASDAQ	ASTE	Fri, Jan 30, 2009	25.45	25.68	24.03	24.57
4203	NASDAQ	ASTE	Thu, Jan 29, 2009	26.08	26.09	24.95	25.16
4202	NASDAQ	ASTE	Wed, Jan 28, 2009	26.49	27.07	25.77	26.06
4201	NASDAQ	ASTE	Tue, Jan 27, 2009	25.05	26.22	24.50	25.69
4200	NASDAQ	ASTE	Mon, Jan 26, 2009	26.03	26.15	23.98	24.75
4199	NASDAQ	ASTE	Fri, Jan 23, 2009	25.10	26.66	24.53	25.88
4198	NASDAQ	ASTE	Thu, Jan 22, 2009	27.70	27.70	25.37	25.93
4197	NASDAQ	ASTE	Wed, Jan 21, 2009	27.28	28.10	26.36	28.05
4196	NASDAQ	ASTE	Tue, Jan 20, 2009	29.67	29.70	26.99	26.99
4195	NASDAQ	ASTE	Fri, Jan 16, 2009	29.41	29.97	27.89	29.80
4194	NASDAQ	ASTE	Thu, Jan 15, 2009	26.42	29.23	25.50	28.75
4193	NASDAQ	ASTE	Wed, Jan 14, 2009	27.21	27.27	26.00	26.47
4192	NASDAQ	ASTE	Tue, Jan 13, 2009	27.28	28.17	26.88	27.42
4191	NASDAQ	ASTE	Mon, Jan 12, 2009	28.88	29.01	27.03	27.23
4190	NASDAQ	ASTE	Fri, Jan 9, 2009	30.00	30.21	28.12	28.45
4189	NASDAQ	ASTE	Thu, Jan 8, 2009	30.48	30.53	29.04	29.86
4188	NASDAQ	ASTE	Wed, Jan 7, 2009	33.04	33.04	30.25	30.88
4187	NASDAQ	ASTE	Tue, Jan 6, 2009	32.68	33.68	32.65	33.26
4186	NASDAQ	ASTE	Mon, Jan 5, 2009	32.72	33.10	31.91	32.84
4185	NASDAQ	ASTE	Fri, Jan 2, 2009	31.77	33.33	31.15	33.16
4184	NASDAQ	ASTE	Wed, Dec 31, 2008	29.46	31.99	29.36	31.33
4183	NASDAQ	ASTE	Tue, Dec 30, 2008	29.47	29.47	28.77	29.33
4182	NASDAQ	ASTE	Mon, Dec 29, 2008	29.64	29.88	28.78	29.01
4181	NASDAQ	ASTE	Fri, Dec 26, 2008	30.15	30.35	29.21	29.58
4180	NASDAQ	ASTE	Wed, Dec 24, 2008	29.93	30.12	29.00	29.74
4179	NASDAQ	ASTE	Tue, Dec 23, 2008	30.07	30.40	29.49	29.76
4178	NASDAQ	ASTE	Mon, Dec 22, 2008	31.09	31.59	28.38	29.64
4177	NASDAQ	ASTE	Fri, Dec 19, 2008	32.46	32.46	30.68	30.83
4176	NASDAQ	ASTE	Thu, Dec 18, 2008	33.01	33.10	31.02	31.73
4175	NASDAQ	ASTE	Wed, Dec 17, 2008	31.19	33.99	31.11	33.24
4174	NASDAQ	ASTE	Tue, Dec 16, 2008	31.63	32.20	30.79	32.15
4173	NASDAQ	ASTE	Mon, Dec 15, 2008	32.76	33.33	30.33	30.88
4172	NASDAQ	ASTE	Fri, Dec 12, 2008	29.30	33.11	28.63	32.34
4171	NASDAQ	ASTE	Thu, Dec 11, 2008	31.66	32.84	29.52	29.86
4170	NASDAQ	ASTE	Wed, Dec 10, 2008	31.97	33.34	31.56	32.08
4169	NASDAQ	ASTE	Tue, Dec 9, 2008	32.75	33.84	31.50	32.03
4168	NASDAQ	ASTE	Mon, Dec 8, 2008	31.35	33.99	31.20	32.72
4167	NASDAQ	ASTE	Fri, Dec 5, 2008	29.68	30.55	28.35	30.11
4166	NASDAQ	ASTE	Thu, Dec 4, 2008	30.80	31.20	29.17	29.92
4165	NASDAQ	ASTE	Wed, Dec 3, 2008	27.72	31.35	27.72	31.15
4164	NASDAQ	ASTE	Tue, Dec 2, 2008	26.61	28.96	26.61	28.48
4163	NASDAQ	ASTE	Mon, Dec 1, 2008	29.58	29.97	25.84	26.00
4162	NASDAQ	ASTE	Fri, Nov 28, 2008	29.34	30.99	28.79	30.25
4161	NASDAQ	ASTE	Wed, Nov 26, 2008	24.78	30.09	24.78	29.59
4160	NASDAQ	ASTE	Tue, Nov 25, 2008	24.85	25.50	23.77	25.34
4159	NASDAQ	ASTE	Mon, Nov 24, 2008	21.36	25.64	21.36	24.50
4158	NASDAQ	ASTE	Fri, Nov 21, 2008	20.52	20.76	19.11	20.60
4157	NASDAQ	ASTE	Thu, Nov 20, 2008	21.31	21.49	20.00	20.18
4156	NASDAQ	ASTE	Wed, Nov 19, 2008	23.00	23.41	21.39	21.46
4155	NASDAQ	ASTE	Tue, Nov 18, 2008	22.67	23.98	22.22	23.07
4154	NASDAQ	ASTE	Mon, Nov 17, 2008	22.64	23.70	22.38	22.51
4153	NASDAQ	ASTE	Fri, Nov 14, 2008	23.87	24.26	22.67	22.79
4152	NASDAQ	ASTE	Thu, Nov 13, 2008	23.00	24.60	21.53	24.33
4151	NASDAQ	ASTE	Wed, Nov 12, 2008	23.79	24.41	22.70	22.85
4150	NASDAQ	ASTE	Tue, Nov 11, 2008	24.29	24.94	23.83	24.25
4149	NASDAQ	ASTE	Mon, Nov 10, 2008	24.06	25.51	24.06	24.46
4148	NASDAQ	ASTE	Fri, Nov 7, 2008	23.39	24.01	22.67	23.44
4147	NASDAQ	ASTE	Thu, Nov 6, 2008	23.01	24.06	22.40	23.15
4146	NASDAQ	ASTE	Wed, Nov 5, 2008	24.95	25.96	23.06	23.15
4145	NASDAQ	ASTE	Tue, Nov 4, 2008	26.43	27.26	24.95	25.19
4144	NASDAQ	ASTE	Mon, Nov 3, 2008	25.45	26.80	24.72	26.14
4143	NASDAQ	ASTE	Fri, Oct 31, 2008	23.70	26.00	22.92	25.42
4142	NASDAQ	ASTE	Thu, Oct 30, 2008	23.57	24.31	23.33	23.85
4141	NASDAQ	ASTE	Wed, Oct 29, 2008	21.14	23.92	20.40	22.77
4140	NASDAQ	ASTE	Tue, Oct 28, 2008	19.91	21.17	19.11	21.11
4139	NASDAQ	ASTE	Mon, Oct 27, 2008	19.90	20.93	19.18	19.25
4138	NASDAQ	ASTE	Fri, Oct 24, 2008	18.83	20.51	18.39	20.13
4137	NASDAQ	ASTE	Thu, Oct 23, 2008	20.54	21.29	19.61	20.46
4136	NASDAQ	ASTE	Wed, Oct 22, 2008	22.29	22.29	19.99	20.41
4135	NASDAQ	ASTE	Tue, Oct 21, 2008	24.40	25.18	22.61	22.73
4134	NASDAQ	ASTE	Mon, Oct 20, 2008	21.72	22.48	20.44	21.91
4133	NASDAQ	ASTE	Fri, Oct 17, 2008	20.50	22.68	20.41	21.40
4132	NASDAQ	ASTE	Thu, Oct 16, 2008	20.55	21.40	19.01	21.26
4131	NASDAQ	ASTE	Wed, Oct 15, 2008	21.97	22.44	20.41	20.47
4130	NASDAQ	ASTE	Tue, Oct 14, 2008	24.75	25.86	21.95	22.44
4129	NASDAQ	ASTE	Mon, Oct 13, 2008	21.58	24.06	21.56	24.05
4128	NASDAQ	ASTE	Fri, Oct 10, 2008	20.25	21.35	17.00	20.72
4127	NASDAQ	ASTE	Thu, Oct 9, 2008	22.85	23.60	20.87	20.94
4126	NASDAQ	ASTE	Wed, Oct 8, 2008	21.89	23.29	20.56	22.48
4125	NASDAQ	ASTE	Tue, Oct 7, 2008	23.91	24.54	22.50	22.74
4124	NASDAQ	ASTE	Mon, Oct 6, 2008	24.67	24.67	21.78	23.81
4123	NASDAQ	ASTE	Fri, Oct 3, 2008	26.89	27.31	25.06	25.08
4122	NASDAQ	ASTE	Thu, Oct 2, 2008	28.84	28.84	25.71	26.46
4121	NASDAQ	ASTE	Wed, Oct 1, 2008	30.57	30.57	28.70	28.96
4120	NASDAQ	ASTE	Tue, Sep 30, 2008	30.66	30.96	29.16	30.83
4119	NASDAQ	ASTE	Mon, Sep 29, 2008	30.30	37.55	19.40	30.64
4118	NASDAQ	ASTE	Fri, Sep 26, 2008	31.26	31.39	30.02	30.99
4117	NASDAQ	ASTE	Thu, Sep 25, 2008	31.96	32.37	31.47	31.62
4116	NASDAQ	ASTE	Wed, Sep 24, 2008	33.76	34.38	31.60	31.80
4115	NASDAQ	ASTE	Tue, Sep 23, 2008	33.57	34.00	32.66	33.75
4114	NASDAQ	ASTE	Mon, Sep 22, 2008	32.82	33.52	32.46	33.01
4113	NASDAQ	ASTE	Fri, Sep 19, 2008	34.26	35.07	32.07	32.69
4112	NASDAQ	ASTE	Thu, Sep 18, 2008	29.78	33.92	28.51	33.11
4111	NASDAQ	ASTE	Wed, Sep 17, 2008	28.67	29.97	28.23	29.20
4110	NASDAQ	ASTE	Tue, Sep 16, 2008	28.08	29.47	28.00	29.07
4109	NASDAQ	ASTE	Mon, Sep 15, 2008	29.86	30.07	28.28	28.49
4108	NASDAQ	ASTE	Fri, Sep 12, 2008	29.00	30.28	28.35	30.11
4107	NASDAQ	ASTE	Thu, Sep 11, 2008	28.64	29.41	28.00	29.00
4106	NASDAQ	ASTE	Wed, Sep 10, 2008	30.32	30.69	28.39	28.78
4105	NASDAQ	ASTE	Tue, Sep 9, 2008	30.65	32.24	30.03	30.09
4104	NASDAQ	ASTE	Mon, Sep 8, 2008	32.38	33.00	30.23	30.64
4103	NASDAQ	ASTE	Fri, Sep 5, 2008	30.02	31.78	29.01	31.56
4102	NASDAQ	ASTE	Thu, Sep 4, 2008	33.25	33.26	32.00	32.69
4101	NASDAQ	ASTE	Wed, Sep 3, 2008	34.48	35.27	33.53	33.78
4100	NASDAQ	ASTE	Tue, Sep 2, 2008	34.76	35.49	34.25	34.53
4099	NASDAQ	ASTE	Fri, Aug 29, 2008	34.47	34.80	34.15	34.40
4098	NASDAQ	ASTE	Thu, Aug 28, 2008	34.17	35.22	34.17	34.75
4097	NASDAQ	ASTE	Wed, Aug 27, 2008	33.28	34.18	33.15	33.98
4096	NASDAQ	ASTE	Tue, Aug 26, 2008	32.82	33.40	32.65	33.10
4095	NASDAQ	ASTE	Mon, Aug 25, 2008	34.68	34.68	32.81	32.88
4094	NASDAQ	ASTE	Fri, Aug 22, 2008	33.85	34.81	33.85	34.67
4093	NASDAQ	ASTE	Thu, Aug 21, 2008	33.92	34.46	33.31	33.67
4092	NASDAQ	ASTE	Wed, Aug 20, 2008	34.03	34.81	33.91	34.13
4091	NASDAQ	ASTE	Tue, Aug 19, 2008	34.65	34.65	33.74	34.05
4090	NASDAQ	ASTE	Mon, Aug 18, 2008	35.68	35.68	34.44	34.82
4089	NASDAQ	ASTE	Fri, Aug 15, 2008	34.88	35.50	34.52	35.46
4088	NASDAQ	ASTE	Thu, Aug 14, 2008	34.10	34.90	34.03	34.60
4087	NASDAQ	ASTE	Wed, Aug 13, 2008	34.32	34.74	33.01	34.40
4086	NASDAQ	ASTE	Tue, Aug 12, 2008	34.29	34.89	33.66	34.47
4085	NASDAQ	ASTE	Mon, Aug 11, 2008	33.28	34.81	33.25	34.50
4084	NASDAQ	ASTE	Fri, Aug 8, 2008	32.18	33.68	31.81	33.21
4083	NASDAQ	ASTE	Thu, Aug 7, 2008	31.08	32.80	30.91	32.40
4082	NASDAQ	ASTE	Wed, Aug 6, 2008	29.34	31.39	29.30	31.23
4081	NASDAQ	ASTE	Tue, Aug 5, 2008	28.63	29.41	28.00	29.30
4080	NASDAQ	ASTE	Mon, Aug 4, 2008	30.28	30.28	28.09	28.17
4079	NASDAQ	ASTE	Fri, Aug 1, 2008	31.93	32.00	29.93	30.36
4078	NASDAQ	ASTE	Thu, Jul 31, 2008	33.17	33.38	31.83	31.86
4077	NASDAQ	ASTE	Wed, Jul 30, 2008	32.82	33.73	32.42	33.59
4076	NASDAQ	ASTE	Tue, Jul 29, 2008	31.17	32.58	31.03	32.58
4075	NASDAQ	ASTE	Mon, Jul 28, 2008	31.39	31.77	30.83	31.04
4074	NASDAQ	ASTE	Fri, Jul 25, 2008	31.78	32.39	31.33	31.56
4073	NASDAQ	ASTE	Thu, Jul 24, 2008	32.97	33.36	30.99	31.68
4072	NASDAQ	ASTE	Wed, Jul 23, 2008	32.02	33.12	31.90	32.93
4071	NASDAQ	ASTE	Tue, Jul 22, 2008	31.50	32.45	31.01	32.00
4070	NASDAQ	ASTE	Mon, Jul 21, 2008	32.67	33.34	30.77	31.90
4069	NASDAQ	ASTE	Fri, Jul 18, 2008	35.41	35.41	34.45	34.94
4068	NASDAQ	ASTE	Thu, Jul 17, 2008	34.30	35.93	34.30	35.54
4067	NASDAQ	ASTE	Wed, Jul 16, 2008	32.58	34.27	31.83	34.24
4066	NASDAQ	ASTE	Tue, Jul 15, 2008	32.19	33.38	31.96	32.51
4065	NASDAQ	ASTE	Mon, Jul 14, 2008	32.51	32.91	31.94	32.57
4064	NASDAQ	ASTE	Fri, Jul 11, 2008	32.13	32.56	31.28	32.17
4063	NASDAQ	ASTE	Thu, Jul 10, 2008	31.92	33.37	31.72	32.36
4062	NASDAQ	ASTE	Wed, Jul 9, 2008	31.55	32.07	31.27	31.56
4061	NASDAQ	ASTE	Tue, Jul 8, 2008	30.75	31.28	29.69	31.20
4060	NASDAQ	ASTE	Mon, Jul 7, 2008	30.46	31.63	30.10	30.64
4059	NASDAQ	ASTE	Thu, Jul 3, 2008	30.68	31.39	30.31	30.46
4058	NASDAQ	ASTE	Wed, Jul 2, 2008	32.25	32.29	30.03	30.16
4057	NASDAQ	ASTE	Tue, Jul 1, 2008	31.72	32.40	30.69	32.37
4056	NASDAQ	ASTE	Mon, Jun 30, 2008	31.70	32.99	31.54	32.14
4055	NASDAQ	ASTE	Fri, Jun 27, 2008	31.21	32.64	31.16	31.57
4054	NASDAQ	ASTE	Thu, Jun 26, 2008	32.10	32.38	31.16	31.34
4053	NASDAQ	ASTE	Wed, Jun 25, 2008	33.67	33.67	31.96	32.54
4052	NASDAQ	ASTE	Tue, Jun 24, 2008	34.04	34.80	33.08	33.57
4051	NASDAQ	ASTE	Mon, Jun 23, 2008	34.22	34.61	33.80	34.40
4050	NASDAQ	ASTE	Fri, Jun 20, 2008	34.75	34.76	33.66	34.04
4049	NASDAQ	ASTE	Thu, Jun 19, 2008	33.97	34.86	33.75	34.84
4048	NASDAQ	ASTE	Wed, Jun 18, 2008	34.51	34.82	33.77	33.97
4047	NASDAQ	ASTE	Tue, Jun 17, 2008	35.32	35.36	34.38	34.57
4046	NASDAQ	ASTE	Mon, Jun 16, 2008	35.29	35.98	35.01	35.29
4045	NASDAQ	ASTE	Fri, Jun 13, 2008	35.66	36.43	35.16	35.37
4044	NASDAQ	ASTE	Thu, Jun 12, 2008	35.29	36.05	35.03	35.25
4043	NASDAQ	ASTE	Wed, Jun 11, 2008	36.93	36.93	34.90	34.94
4042	NASDAQ	ASTE	Tue, Jun 10, 2008	37.40	37.70	36.64	37.01
4041	NASDAQ	ASTE	Mon, Jun 9, 2008	38.34	38.54	37.27	37.85
4040	NASDAQ	ASTE	Fri, Jun 6, 2008	40.66	40.66	38.29	38.29
4039	NASDAQ	ASTE	Thu, Jun 5, 2008	39.70	41.01	39.70	41.01
4038	NASDAQ	ASTE	Wed, Jun 4, 2008	38.43	40.64	38.43	39.67
4037	NASDAQ	ASTE	Tue, Jun 3, 2008	38.57	39.71	37.51	38.51
4036	NASDAQ	ASTE	Mon, Jun 2, 2008	38.79	39.21	37.76	38.27
4035	NASDAQ	ASTE	Fri, May 30, 2008	39.18	39.18	38.19	38.91
4034	NASDAQ	ASTE	Thu, May 29, 2008	38.61	39.57	38.07	39.07
4033	NASDAQ	ASTE	Wed, May 28, 2008	38.68	38.86	38.12	38.65
4032	NASDAQ	ASTE	Tue, May 27, 2008	37.75	38.64	37.03	38.55
4031	NASDAQ	ASTE	Fri, May 23, 2008	38.69	38.70	37.02	37.62
4030	NASDAQ	ASTE	Thu, May 22, 2008	39.18	39.80	38.40	39.03
4029	NASDAQ	ASTE	Wed, May 21, 2008	39.65	41.55	38.89	39.11
4028	NASDAQ	ASTE	Tue, May 20, 2008	39.73	40.00	38.61	39.53
4027	NASDAQ	ASTE	Mon, May 19, 2008	39.81	41.04	39.66	39.88
4026	NASDAQ	ASTE	Fri, May 16, 2008	40.38	40.70	39.13	39.74
4025	NASDAQ	ASTE	Thu, May 15, 2008	39.33	40.16	39.33	40.05
4024	NASDAQ	ASTE	Wed, May 14, 2008	40.50	40.50	39.31	39.38
4023	NASDAQ	ASTE	Tue, May 13, 2008	38.69	41.22	38.10	40.50
4022	NASDAQ	ASTE	Mon, May 12, 2008	38.76	39.00	38.00	38.59
4021	NASDAQ	ASTE	Fri, May 9, 2008	38.40	38.94	37.67	38.66
4020	NASDAQ	ASTE	Thu, May 8, 2008	37.88	39.00	37.66	38.70
4019	NASDAQ	ASTE	Wed, May 7, 2008	37.90	38.74	37.43	37.86
4018	NASDAQ	ASTE	Tue, May 6, 2008	37.44	38.31	37.02	37.81
4017	NASDAQ	ASTE	Mon, May 5, 2008	37.22	38.29	37.22	37.74
4016	NASDAQ	ASTE	Fri, May 2, 2008	37.68	38.25	37.11	37.26
4015	NASDAQ	ASTE	Thu, May 1, 2008	36.62	37.91	36.25	37.67
4014	NASDAQ	ASTE	Wed, Apr 30, 2008	35.67	37.65	35.67	36.65
4013	NASDAQ	ASTE	Tue, Apr 29, 2008	37.09	37.09	35.12	35.93
4012	NASDAQ	ASTE	Mon, Apr 28, 2008	35.52	37.50	34.86	37.05
4011	NASDAQ	ASTE	Fri, Apr 25, 2008	36.56	37.14	35.01	35.50
4010	NASDAQ	ASTE	Thu, Apr 24, 2008	36.04	36.55	34.62	36.52
4009	NASDAQ	ASTE	Wed, Apr 23, 2008	36.83	37.51	34.89	35.95
4008	NASDAQ	ASTE	Tue, Apr 22, 2008	40.88	40.88	35.62	36.60
4007	NASDAQ	ASTE	Mon, Apr 21, 2008	41.64	42.38	40.82	41.70
4006	NASDAQ	ASTE	Fri, Apr 18, 2008	40.92	41.93	39.19	41.74
4005	NASDAQ	ASTE	Thu, Apr 17, 2008	39.33	40.15	38.83	39.84
4004	NASDAQ	ASTE	Wed, Apr 16, 2008	38.13	41.48	37.99	39.94
4003	NASDAQ	ASTE	Tue, Apr 15, 2008	37.33	38.08	36.89	37.92
4002	NASDAQ	ASTE	Mon, Apr 14, 2008	37.85	37.90	37.04	37.15
4001	NASDAQ	ASTE	Fri, Apr 11, 2008	38.07	38.12	37.11	37.93
4000	NASDAQ	ASTE	Thu, Apr 10, 2008	38.47	39.19	37.88	38.71
3999	NASDAQ	ASTE	Wed, Apr 9, 2008	38.68	38.87	37.59	38.40
3998	NASDAQ	ASTE	Tue, Apr 8, 2008	38.50	38.96	37.90	38.48
3997	NASDAQ	ASTE	Mon, Apr 7, 2008	40.57	40.81	38.78	38.84
3996	NASDAQ	ASTE	Fri, Apr 4, 2008	40.16	40.67	39.62	40.21
3995	NASDAQ	ASTE	Thu, Apr 3, 2008	38.60	40.44	38.48	39.96
3994	NASDAQ	ASTE	Wed, Apr 2, 2008	39.00	40.15	38.56	39.01
3993	NASDAQ	ASTE	Tue, Apr 1, 2008	39.44	39.79	38.64	39.13
3992	NASDAQ	ASTE	Mon, Mar 31, 2008	38.20	39.00	37.45	38.76
3991	NASDAQ	ASTE	Fri, Mar 28, 2008	38.30	39.19	38.21	38.34
3990	NASDAQ	ASTE	Thu, Mar 27, 2008	38.59	39.30	38.01	38.06
3989	NASDAQ	ASTE	Wed, Mar 26, 2008	38.30	38.60	37.67	38.47
3988	NASDAQ	ASTE	Tue, Mar 25, 2008	37.76	38.29	36.72	38.12
3987	NASDAQ	ASTE	Mon, Mar 24, 2008	36.07	37.84	35.99	37.84
3986	NASDAQ	ASTE	Thu, Mar 20, 2008	34.51	36.05	33.90	35.86
3985	NASDAQ	ASTE	Wed, Mar 19, 2008	34.60	35.28	33.85	34.09
3984	NASDAQ	ASTE	Tue, Mar 18, 2008	34.07	35.18	33.03	34.50
3983	NASDAQ	ASTE	Mon, Mar 17, 2008	33.30	34.65	32.41	33.44
3982	NASDAQ	ASTE	Fri, Mar 14, 2008	35.88	36.34	33.75	34.26
3981	NASDAQ	ASTE	Thu, Mar 13, 2008	33.25	36.09	32.80	35.48
3980	NASDAQ	ASTE	Wed, Mar 12, 2008	33.61	35.08	33.07	33.70
3979	NASDAQ	ASTE	Tue, Mar 11, 2008	32.73	33.63	31.93	33.50
3978	NASDAQ	ASTE	Mon, Mar 10, 2008	33.84	33.89	31.58	31.60
3977	NASDAQ	ASTE	Fri, Mar 7, 2008	34.45	34.68	33.34	33.79
3976	NASDAQ	ASTE	Thu, Mar 6, 2008	36.33	36.85	34.80	34.89
3975	NASDAQ	ASTE	Wed, Mar 5, 2008	36.71	37.20	36.28	36.40
3974	NASDAQ	ASTE	Tue, Mar 4, 2008	37.28	37.28	36.37	36.96
3973	NASDAQ	ASTE	Mon, Mar 3, 2008	37.81	38.14	36.87	37.43
3972	NASDAQ	ASTE	Fri, Feb 29, 2008	38.18	38.82	37.58	37.86
3971	NASDAQ	ASTE	Thu, Feb 28, 2008	39.46	39.46	38.37	38.52
3970	NASDAQ	ASTE	Wed, Feb 27, 2008	36.72	39.76	36.72	39.70
3969	NASDAQ	ASTE	Tue, Feb 26, 2008	36.53	37.70	34.82	37.26
3968	NASDAQ	ASTE	Mon, Feb 25, 2008	32.01	32.52	31.66	31.81
3967	NASDAQ	ASTE	Fri, Feb 22, 2008	32.35	32.46	31.24	32.01
3966	NASDAQ	ASTE	Thu, Feb 21, 2008	33.00	33.46	32.08	32.24
3965	NASDAQ	ASTE	Wed, Feb 20, 2008	31.95	33.00	31.45	32.83
3964	NASDAQ	ASTE	Tue, Feb 19, 2008	31.45	32.56	31.45	32.18
3963	NASDAQ	ASTE	Fri, Feb 15, 2008	31.80	32.45	30.80	31.04
3962	NASDAQ	ASTE	Thu, Feb 14, 2008	33.53	33.60	31.91	31.96
3961	NASDAQ	ASTE	Wed, Feb 13, 2008	32.67	33.69	32.44	33.39
3960	NASDAQ	ASTE	Tue, Feb 12, 2008	32.37	33.20	32.00	32.24
3959	NASDAQ	ASTE	Mon, Feb 11, 2008	32.19	32.47	31.85	32.20
3958	NASDAQ	ASTE	Fri, Feb 8, 2008	32.42	33.07	31.97	32.11
3957	NASDAQ	ASTE	Thu, Feb 7, 2008	31.57	33.45	31.57	32.56
3956	NASDAQ	ASTE	Wed, Feb 6, 2008	31.66	33.18	31.56	31.69
3955	NASDAQ	ASTE	Tue, Feb 5, 2008	32.43	33.14	31.24	31.47
3954	NASDAQ	ASTE	Mon, Feb 4, 2008	32.82	33.44	32.25	33.16
3953	NASDAQ	ASTE	Fri, Feb 1, 2008	31.06	33.19	30.80	32.84
3952	NASDAQ	ASTE	Thu, Jan 31, 2008	30.00	31.65	29.59	30.87
3951	NASDAQ	ASTE	Wed, Jan 30, 2008	30.32	30.94	30.00	30.19
3950	NASDAQ	ASTE	Tue, Jan 29, 2008	30.55	30.93	30.04	30.23
3949	NASDAQ	ASTE	Mon, Jan 28, 2008	29.54	30.51	29.14	30.31
3948	NASDAQ	ASTE	Fri, Jan 25, 2008	29.36	30.56	29.32	29.98
3947	NASDAQ	ASTE	Thu, Jan 24, 2008	29.62	30.49	28.84	28.93
3946	NASDAQ	ASTE	Wed, Jan 23, 2008	27.71	29.72	27.10	29.49
3945	NASDAQ	ASTE	Tue, Jan 22, 2008	26.30	28.80	25.51	28.09
3944	NASDAQ	ASTE	Fri, Jan 18, 2008	27.34	28.45	26.64	26.95
3943	NASDAQ	ASTE	Thu, Jan 17, 2008	29.01	29.47	27.09	27.33
3942	NASDAQ	ASTE	Wed, Jan 16, 2008	29.25	29.72	28.31	28.85
3941	NASDAQ	ASTE	Tue, Jan 15, 2008	29.57	29.57	28.46	29.34
3940	NASDAQ	ASTE	Mon, Jan 14, 2008	28.13	30.68	28.13	30.08
3939	NASDAQ	ASTE	Fri, Jan 11, 2008	28.53	29.06	27.91	27.98
3938	NASDAQ	ASTE	Thu, Jan 10, 2008	29.02	29.51	27.64	28.69
3937	NASDAQ	ASTE	Wed, Jan 9, 2008	30.46	30.58	29.01	29.41
3936	NASDAQ	ASTE	Tue, Jan 8, 2008	33.13	33.23	31.99	32.19
3935	NASDAQ	ASTE	Mon, Jan 7, 2008	33.34	33.96	31.86	32.96
3934	NASDAQ	ASTE	Fri, Jan 4, 2008	34.91	35.33	33.05	33.12
3933	NASDAQ	ASTE	Thu, Jan 3, 2008	35.01	35.97	34.93	35.31
3932	NASDAQ	ASTE	Wed, Jan 2, 2008	37.13	37.72	34.78	35.01
3931	NASDAQ	ASTE	Mon, Dec 31, 2007	36.73	37.87	36.56	37.19
3930	NASDAQ	ASTE	Fri, Dec 28, 2007	37.43	38.14	36.89	36.98
3929	NASDAQ	ASTE	Thu, Dec 27, 2007	38.35	38.60	37.04	37.04
3928	NASDAQ	ASTE	Wed, Dec 26, 2007	37.48	38.61	36.90	38.52
3927	NASDAQ	ASTE	Mon, Dec 24, 2007	36.60	37.76	36.60	37.65
3926	NASDAQ	ASTE	Fri, Dec 21, 2007	34.77	36.60	34.07	36.56
3925	NASDAQ	ASTE	Thu, Dec 20, 2007	34.86	34.86	33.75	34.21
3924	NASDAQ	ASTE	Wed, Dec 19, 2007	34.93	35.03	34.15	34.59
3923	NASDAQ	ASTE	Tue, Dec 18, 2007	35.41	35.70	33.78	34.99
3922	NASDAQ	ASTE	Mon, Dec 17, 2007	36.76	37.10	35.04	35.05
3921	NASDAQ	ASTE	Fri, Dec 14, 2007	37.89	38.58	37.12	37.12
3920	NASDAQ	ASTE	Thu, Dec 13, 2007	37.50	38.39	37.07	38.25
3919	NASDAQ	ASTE	Wed, Dec 12, 2007	39.02	40.06	37.13	37.75
3918	NASDAQ	ASTE	Tue, Dec 11, 2007	39.90	40.38	37.92	37.92
3917	NASDAQ	ASTE	Mon, Dec 10, 2007	40.17	40.67	39.69	39.71
3916	NASDAQ	ASTE	Fri, Dec 7, 2007	38.95	40.31	38.14	40.00
3915	NASDAQ	ASTE	Thu, Dec 6, 2007	38.08	38.92	37.82	38.74
3914	NASDAQ	ASTE	Wed, Dec 5, 2007	36.27	38.08	36.27	38.08
3913	NASDAQ	ASTE	Tue, Dec 4, 2007	35.77	36.71	35.56	35.65
3912	NASDAQ	ASTE	Mon, Dec 3, 2007	37.30	37.89	36.17	36.17
3911	NASDAQ	ASTE	Fri, Nov 30, 2007	38.56	39.23	37.20	37.56
3910	NASDAQ	ASTE	Thu, Nov 29, 2007	38.05	38.33	37.69	37.89
3909	NASDAQ	ASTE	Wed, Nov 28, 2007	36.07	38.39	36.07	38.14
3908	NASDAQ	ASTE	Tue, Nov 27, 2007	36.28	36.61	34.97	35.60
3907	NASDAQ	ASTE	Mon, Nov 26, 2007	36.70	37.41	36.13	36.24
3906	NASDAQ	ASTE	Fri, Nov 23, 2007	36.21	36.90	36.00	36.73
3905	NASDAQ	ASTE	Wed, Nov 21, 2007	35.28	36.61	35.22	36.00
3904	NASDAQ	ASTE	Tue, Nov 20, 2007	35.67	36.30	35.00	35.99
3903	NASDAQ	ASTE	Mon, Nov 19, 2007	36.94	37.41	35.50	35.71
3902	NASDAQ	ASTE	Fri, Nov 16, 2007	37.85	38.25	36.96	37.42
3901	NASDAQ	ASTE	Thu, Nov 15, 2007	37.30	38.64	37.30	37.66
3900	NASDAQ	ASTE	Wed, Nov 14, 2007	39.14	39.49	37.07	37.63
3899	NASDAQ	ASTE	Tue, Nov 13, 2007	38.99	39.81	37.21	38.89
3898	NASDAQ	ASTE	Mon, Nov 12, 2007	38.85	40.92	38.26	38.60
3897	NASDAQ	ASTE	Fri, Nov 9, 2007	39.28	39.95	38.74	38.99
3896	NASDAQ	ASTE	Thu, Nov 8, 2007	40.65	41.67	38.69	39.84
3895	NASDAQ	ASTE	Wed, Nov 7, 2007	41.30	42.51	40.37	40.37
3894	NASDAQ	ASTE	Tue, Nov 6, 2007	42.52	42.52	40.83	41.81
3893	NASDAQ	ASTE	Mon, Nov 5, 2007	42.42	43.05	41.85	42.39
3892	NASDAQ	ASTE	Fri, Nov 2, 2007	44.51	45.14	42.40	42.92
3891	NASDAQ	ASTE	Thu, Nov 1, 2007	44.89	45.21	43.48	44.06
3890	NASDAQ	ASTE	Wed, Oct 31, 2007	43.72	45.40	43.08	45.32
3889	NASDAQ	ASTE	Tue, Oct 30, 2007	42.70	43.60	42.59	43.51
3888	NASDAQ	ASTE	Mon, Oct 29, 2007	45.52	45.58	42.17	42.47
3887	NASDAQ	ASTE	Fri, Oct 26, 2007	46.24	46.25	44.25	45.19
3886	NASDAQ	ASTE	Thu, Oct 25, 2007	45.08	45.75	44.35	44.88
3885	NASDAQ	ASTE	Wed, Oct 24, 2007	44.18	45.04	43.50	45.03
3884	NASDAQ	ASTE	Tue, Oct 23, 2007	44.60	45.15	43.23	44.39
3883	NASDAQ	ASTE	Mon, Oct 22, 2007	49.03	49.03	43.32	44.50
3882	NASDAQ	ASTE	Fri, Oct 19, 2007	59.83	60.11	56.97	57.05
3881	NASDAQ	ASTE	Thu, Oct 18, 2007	59.06	60.26	57.73	59.67
3880	NASDAQ	ASTE	Wed, Oct 17, 2007	59.89	60.09	58.80	59.30
3879	NASDAQ	ASTE	Tue, Oct 16, 2007	59.37	59.54	58.45	59.16
3878	NASDAQ	ASTE	Mon, Oct 15, 2007	59.79	60.40	58.61	59.32
3877	NASDAQ	ASTE	Fri, Oct 12, 2007	57.82	60.31	57.00	59.56
3876	NASDAQ	ASTE	Thu, Oct 11, 2007	58.21	59.48	56.99	57.59
3875	NASDAQ	ASTE	Wed, Oct 10, 2007	58.90	59.43	56.85	57.89
3874	NASDAQ	ASTE	Tue, Oct 9, 2007	59.20	60.00	58.90	59.20
3873	NASDAQ	ASTE	Mon, Oct 8, 2007	59.96	60.22	58.60	59.26
3872	NASDAQ	ASTE	Fri, Oct 5, 2007	59.68	60.25	59.06	59.92
3871	NASDAQ	ASTE	Thu, Oct 4, 2007	58.67	59.54	57.61	59.37
3870	NASDAQ	ASTE	Wed, Oct 3, 2007	58.62	58.92	57.27	58.32
3869	NASDAQ	ASTE	Tue, Oct 2, 2007	58.76	59.24	58.44	58.85
3868	NASDAQ	ASTE	Mon, Oct 1, 2007	57.45	59.41	57.35	58.99
3867	NASDAQ	ASTE	Fri, Sep 28, 2007	58.35	59.36	57.39	57.45
3866	NASDAQ	ASTE	Thu, Sep 27, 2007	57.77	58.67	57.31	58.52
3865	NASDAQ	ASTE	Wed, Sep 26, 2007	57.53	57.60	56.30	57.57
3864	NASDAQ	ASTE	Tue, Sep 25, 2007	55.65	57.23	55.47	56.97
3863	NASDAQ	ASTE	Mon, Sep 24, 2007	57.00	57.49	55.71	55.88
3862	NASDAQ	ASTE	Fri, Sep 21, 2007	57.32	57.75	56.86	57.01
3861	NASDAQ	ASTE	Thu, Sep 20, 2007	56.73	57.46	56.38	57.09
3860	NASDAQ	ASTE	Wed, Sep 19, 2007	56.90	57.20	56.33	56.90
3859	NASDAQ	ASTE	Tue, Sep 18, 2007	54.60	56.45	53.91	56.45
3858	NASDAQ	ASTE	Mon, Sep 17, 2007	54.76	55.07	53.94	54.11
3857	NASDAQ	ASTE	Fri, Sep 14, 2007	53.90	54.87	53.50	54.70
3856	NASDAQ	ASTE	Thu, Sep 13, 2007	54.41	55.22	53.35	54.44
3855	NASDAQ	ASTE	Wed, Sep 12, 2007	54.00	54.30	53.04	53.99
3854	NASDAQ	ASTE	Tue, Sep 11, 2007	52.62	53.91	52.62	53.79
3853	NASDAQ	ASTE	Mon, Sep 10, 2007	53.57	53.78	51.66	52.36
3852	NASDAQ	ASTE	Fri, Sep 7, 2007	52.91	53.36	51.47	52.99
3851	NASDAQ	ASTE	Thu, Sep 6, 2007	52.72	54.47	52.72	53.99
3850	NASDAQ	ASTE	Wed, Sep 5, 2007	53.06	53.06	51.49	52.65
3849	NASDAQ	ASTE	Tue, Sep 4, 2007	50.16	53.95	50.00	53.05
3848	NASDAQ	ASTE	Fri, Aug 31, 2007	50.49	51.87	49.85	50.58
3847	NASDAQ	ASTE	Thu, Aug 30, 2007	49.74	50.58	49.22	49.67
3846	NASDAQ	ASTE	Wed, Aug 29, 2007	49.78	50.61	49.45	50.33
3845	NASDAQ	ASTE	Tue, Aug 28, 2007	51.44	51.76	49.30	49.40
3844	NASDAQ	ASTE	Mon, Aug 27, 2007	50.99	52.55	50.90	51.68
3843	NASDAQ	ASTE	Fri, Aug 24, 2007	49.24	51.00	49.02	50.91
3842	NASDAQ	ASTE	Thu, Aug 23, 2007	50.45	50.89	48.39	49.05
3841	NASDAQ	ASTE	Wed, Aug 22, 2007	49.91	50.88	49.25	49.96
3840	NASDAQ	ASTE	Tue, Aug 21, 2007	50.23	50.44	49.04	49.29
3839	NASDAQ	ASTE	Mon, Aug 20, 2007	50.09	50.27	48.39	50.03
3838	NASDAQ	ASTE	Fri, Aug 17, 2007	51.36	52.42	48.62	49.77
3837	NASDAQ	ASTE	Thu, Aug 16, 2007	48.50	49.32	45.91	49.24
3836	NASDAQ	ASTE	Wed, Aug 15, 2007	50.23	51.82	49.15	49.29
3835	NASDAQ	ASTE	Tue, Aug 14, 2007	51.80	51.80	48.77	50.40
3834	NASDAQ	ASTE	Mon, Aug 13, 2007	53.77	54.04	50.73	51.87
3833	NASDAQ	ASTE	Fri, Aug 10, 2007	49.44	54.22	47.86	53.03
3832	NASDAQ	ASTE	Thu, Aug 9, 2007	49.37	50.62	46.68	50.42
3831	NASDAQ	ASTE	Wed, Aug 8, 2007	52.19	52.55	49.55	50.43
3830	NASDAQ	ASTE	Tue, Aug 7, 2007	52.14	53.14	51.01	51.54
3829	NASDAQ	ASTE	Mon, Aug 6, 2007	50.23	52.87	47.61	52.50
3828	NASDAQ	ASTE	Fri, Aug 3, 2007	52.31	52.96	49.65	49.89
3827	NASDAQ	ASTE	Thu, Aug 2, 2007	52.86	53.96	51.57	52.31
3826	NASDAQ	ASTE	Wed, Aug 1, 2007	51.85	53.63	51.45	52.70
3825	NASDAQ	ASTE	Tue, Jul 31, 2007	53.05	54.38	52.05	52.17
3824	NASDAQ	ASTE	Mon, Jul 30, 2007	49.53	53.21	49.38	52.85
3823	NASDAQ	ASTE	Fri, Jul 27, 2007	52.06	52.34	49.48	49.52
3822	NASDAQ	ASTE	Thu, Jul 26, 2007	55.00	55.40	51.90	52.91
3821	NASDAQ	ASTE	Wed, Jul 25, 2007	54.80	55.60	54.01	55.53
3820	NASDAQ	ASTE	Tue, Jul 24, 2007	53.02	54.99	52.01	54.21
3819	NASDAQ	ASTE	Mon, Jul 23, 2007	51.28	57.47	49.72	55.23
3818	NASDAQ	ASTE	Fri, Jul 20, 2007	48.85	49.00	46.75	47.72
3817	NASDAQ	ASTE	Thu, Jul 19, 2007	49.00	49.55	48.01	48.96
3816	NASDAQ	ASTE	Wed, Jul 18, 2007	49.47	49.47	48.03	48.82
3815	NASDAQ	ASTE	Tue, Jul 17, 2007	49.40	50.24	48.93	49.28
3814	NASDAQ	ASTE	Mon, Jul 16, 2007	48.04	49.31	47.76	49.18
3813	NASDAQ	ASTE	Fri, Jul 13, 2007	48.00	48.27	47.22	47.83
3812	NASDAQ	ASTE	Thu, Jul 12, 2007	46.91	48.27	46.91	47.80
3811	NASDAQ	ASTE	Wed, Jul 11, 2007	47.48	47.90	46.82	46.86
3810	NASDAQ	ASTE	Tue, Jul 10, 2007	48.18	48.27	47.36	47.42
3809	NASDAQ	ASTE	Mon, Jul 9, 2007	46.51	48.41	46.51	47.98
3808	NASDAQ	ASTE	Fri, Jul 6, 2007	45.66	45.76	44.50	44.71
3807	NASDAQ	ASTE	Thu, Jul 5, 2007	44.22	46.06	44.15	45.78
3806	NASDAQ	ASTE	Tue, Jul 3, 2007	43.67	44.12	42.98	44.06
3805	NASDAQ	ASTE	Mon, Jul 2, 2007	42.75	44.22	42.53	43.70
3804	NASDAQ	ASTE	Fri, Jun 29, 2007	43.20	44.24	42.22	42.22
3803	NASDAQ	ASTE	Thu, Jun 28, 2007	43.97	44.05	42.51	43.04
3802	NASDAQ	ASTE	Wed, Jun 27, 2007	42.39	44.04	42.37	43.88
3801	NASDAQ	ASTE	Tue, Jun 26, 2007	43.27	43.50	41.71	42.64
3800	NASDAQ	ASTE	Mon, Jun 25, 2007	42.46	43.27	42.29	42.96
3799	NASDAQ	ASTE	Fri, Jun 22, 2007	43.32	43.44	42.44	42.62
3798	NASDAQ	ASTE	Thu, Jun 21, 2007	42.65	43.34	42.09	43.27
3797	NASDAQ	ASTE	Wed, Jun 20, 2007	44.87	45.24	42.69	42.85
3796	NASDAQ	ASTE	Tue, Jun 19, 2007	44.44	45.24	44.42	44.83
3795	NASDAQ	ASTE	Mon, Jun 18, 2007	44.91	45.00	44.16	44.39
3794	NASDAQ	ASTE	Fri, Jun 15, 2007	43.14	45.00	43.14	44.91
3793	NASDAQ	ASTE	Thu, Jun 14, 2007	43.27	43.58	42.61	42.93
3792	NASDAQ	ASTE	Wed, Jun 13, 2007	42.79	43.27	42.12	43.17
3791	NASDAQ	ASTE	Tue, Jun 12, 2007	42.72	43.39	41.89	42.61
3790	NASDAQ	ASTE	Mon, Jun 11, 2007	42.27	43.45	42.13	42.99
3789	NASDAQ	ASTE	Fri, Jun 8, 2007	42.55	42.74	41.40	42.35
3788	NASDAQ	ASTE	Thu, Jun 7, 2007	42.20	43.05	42.18	42.56
3787	NASDAQ	ASTE	Wed, Jun 6, 2007	42.77	43.08	42.10	42.30
3786	NASDAQ	ASTE	Tue, Jun 5, 2007	43.14	43.85	42.75	43.11
3785	NASDAQ	ASTE	Mon, Jun 4, 2007	43.53	43.66	42.77	43.39
3784	NASDAQ	ASTE	Fri, Jun 1, 2007	43.44	44.01	43.10	43.48
3783	NASDAQ	ASTE	Thu, May 31, 2007	43.16	43.65	42.65	43.09
3782	NASDAQ	ASTE	Wed, May 30, 2007	41.72	43.18	41.19	43.14
3781	NASDAQ	ASTE	Tue, May 29, 2007	41.75	41.98	41.27	41.56
3780	NASDAQ	ASTE	Fri, May 25, 2007	41.07	41.80	40.94	41.68
3779	NASDAQ	ASTE	Thu, May 24, 2007	41.84	42.20	40.37	41.00
3778	NASDAQ	ASTE	Wed, May 23, 2007	42.55	43.00	41.72	41.93
3777	NASDAQ	ASTE	Tue, May 22, 2007	43.00	43.17	41.74	42.28
3776	NASDAQ	ASTE	Mon, May 21, 2007	42.34	43.15	42.30	43.00
3775	NASDAQ	ASTE	Fri, May 18, 2007	40.80	42.50	40.77	42.23
3774	NASDAQ	ASTE	Thu, May 17, 2007	40.25	41.00	39.47	40.77
3773	NASDAQ	ASTE	Wed, May 16, 2007	40.31	41.13	39.43	40.27
3772	NASDAQ	ASTE	Tue, May 15, 2007	40.53	41.70	40.17	40.26
3771	NASDAQ	ASTE	Mon, May 14, 2007	41.61	41.67	40.24	40.65
3770	NASDAQ	ASTE	Fri, May 11, 2007	41.51	41.97	41.10	41.72
3769	NASDAQ	ASTE	Thu, May 10, 2007	41.49	42.00	40.71	41.12
3768	NASDAQ	ASTE	Wed, May 9, 2007	40.26	41.80	40.17	41.68
3767	NASDAQ	ASTE	Tue, May 8, 2007	41.02	41.07	40.09	40.54
3766	NASDAQ	ASTE	Mon, May 7, 2007	41.51	41.76	41.12	41.15
3765	NASDAQ	ASTE	Fri, May 4, 2007	41.32	41.61	41.23	41.43
3764	NASDAQ	ASTE	Thu, May 3, 2007	41.48	42.19	41.24	41.24
3763	NASDAQ	ASTE	Wed, May 2, 2007	40.73	41.90	40.19	41.41
3762	NASDAQ	ASTE	Tue, May 1, 2007	40.66	40.92	39.44	40.79
3761	NASDAQ	ASTE	Mon, Apr 30, 2007	41.80	42.14	40.65	40.70
3760	NASDAQ	ASTE	Fri, Apr 27, 2007	42.22	42.55	41.34	41.84
3759	NASDAQ	ASTE	Thu, Apr 26, 2007	41.84	42.74	41.61	42.67
3758	NASDAQ	ASTE	Wed, Apr 25, 2007	41.68	42.59	41.62	41.94
3757	NASDAQ	ASTE	Tue, Apr 24, 2007	42.12	43.00	40.98	41.51
3756	NASDAQ	ASTE	Mon, Apr 23, 2007	42.92	44.24	42.56	42.68
3755	NASDAQ	ASTE	Fri, Apr 20, 2007	43.06	43.40	42.50	42.75
3754	NASDAQ	ASTE	Thu, Apr 19, 2007	42.97	43.11	42.02	42.52
3753	NASDAQ	ASTE	Wed, Apr 18, 2007	43.42	43.80	42.89	43.16
3752	NASDAQ	ASTE	Tue, Apr 17, 2007	43.37	43.77	43.00	43.53
3751	NASDAQ	ASTE	Mon, Apr 16, 2007	42.75	43.42	42.72	43.25
3750	NASDAQ	ASTE	Fri, Apr 13, 2007	42.04	42.89	41.64	42.70
3749	NASDAQ	ASTE	Thu, Apr 12, 2007	40.95	42.22	40.46	41.79
3748	NASDAQ	ASTE	Wed, Apr 11, 2007	42.08	42.39	41.15	41.16
3747	NASDAQ	ASTE	Tue, Apr 10, 2007	41.75	42.45	41.68	42.07
3746	NASDAQ	ASTE	Mon, Apr 9, 2007	42.01	42.40	41.67	41.92
3745	NASDAQ	ASTE	Thu, Apr 5, 2007	41.64	42.20	41.36	41.72
3744	NASDAQ	ASTE	Wed, Apr 4, 2007	41.43	42.20	41.25	41.62
3743	NASDAQ	ASTE	Tue, Apr 3, 2007	40.55	41.78	40.49	41.36
3742	NASDAQ	ASTE	Mon, Apr 2, 2007	40.39	40.79	39.92	40.44
3741	NASDAQ	ASTE	Fri, Mar 30, 2007	40.42	40.51	39.38	40.25
3740	NASDAQ	ASTE	Thu, Mar 29, 2007	40.31	40.38	39.85	40.38
3739	NASDAQ	ASTE	Wed, Mar 28, 2007	39.47	40.09	38.85	39.91
3738	NASDAQ	ASTE	Tue, Mar 27, 2007	39.99	40.42	39.25	39.47
3737	NASDAQ	ASTE	Mon, Mar 26, 2007	39.64	40.25	39.39	39.99
3736	NASDAQ	ASTE	Fri, Mar 23, 2007	39.01	40.08	39.01	39.73
3735	NASDAQ	ASTE	Thu, Mar 22, 2007	40.17	40.19	38.64	39.04
3734	NASDAQ	ASTE	Wed, Mar 21, 2007	39.25	40.19	39.09	39.96
3733	NASDAQ	ASTE	Tue, Mar 20, 2007	39.27	39.78	38.96	39.40
3732	NASDAQ	ASTE	Mon, Mar 19, 2007	39.10	39.69	38.87	39.37
3731	NASDAQ	ASTE	Fri, Mar 16, 2007	38.39	39.19	38.35	38.94
3730	NASDAQ	ASTE	Thu, Mar 15, 2007	37.93	38.59	37.60	38.40
3729	NASDAQ	ASTE	Wed, Mar 14, 2007	37.05	37.95	36.49	37.92
3728	NASDAQ	ASTE	Tue, Mar 13, 2007	38.78	39.02	37.00	37.19
3727	NASDAQ	ASTE	Mon, Mar 12, 2007	39.20	39.36	38.34	38.80
3726	NASDAQ	ASTE	Fri, Mar 9, 2007	39.14	39.90	38.57	39.01
3725	NASDAQ	ASTE	Thu, Mar 8, 2007	39.58	39.84	38.45	38.76
3724	NASDAQ	ASTE	Wed, Mar 7, 2007	38.50	39.82	38.27	39.54
3723	NASDAQ	ASTE	Tue, Mar 6, 2007	36.73	38.94	36.73	38.53
3722	NASDAQ	ASTE	Mon, Mar 5, 2007	36.70	37.63	36.18	36.25
3721	NASDAQ	ASTE	Fri, Mar 2, 2007	37.71	38.41	37.20	37.27
3720	NASDAQ	ASTE	Thu, Mar 1, 2007	37.71	38.92	36.96	38.36
3719	NASDAQ	ASTE	Wed, Feb 28, 2007	38.23	39.48	37.57	38.46
3718	NASDAQ	ASTE	Tue, Feb 27, 2007	39.00	40.90	36.00	38.52
3717	NASDAQ	ASTE	Mon, Feb 26, 2007	38.99	39.00	38.36	38.37
3716	NASDAQ	ASTE	Fri, Feb 23, 2007	38.79	39.00	38.37	38.80
3715	NASDAQ	ASTE	Thu, Feb 22, 2007	39.59	39.74	38.99	38.99
3714	NASDAQ	ASTE	Wed, Feb 21, 2007	38.46	39.59	38.14	39.50
3713	NASDAQ	ASTE	Tue, Feb 20, 2007	37.34	38.98	37.34	38.71
3712	NASDAQ	ASTE	Fri, Feb 16, 2007	37.68	37.78	36.90	37.36
3711	NASDAQ	ASTE	Thu, Feb 15, 2007	37.15	37.99	37.09	37.68
3710	NASDAQ	ASTE	Wed, Feb 14, 2007	37.01	37.91	37.01	37.12
3709	NASDAQ	ASTE	Tue, Feb 13, 2007	36.96	37.44	36.80	37.08
3708	NASDAQ	ASTE	Mon, Feb 12, 2007	36.45	36.83	36.17	36.72
3707	NASDAQ	ASTE	Fri, Feb 9, 2007	36.39	36.69	36.00	36.47
3706	NASDAQ	ASTE	Thu, Feb 8, 2007	36.80	37.13	36.38	36.52
3705	NASDAQ	ASTE	Wed, Feb 7, 2007	36.99	37.25	36.67	36.98
3704	NASDAQ	ASTE	Tue, Feb 6, 2007	37.30	37.42	36.96	37.04
3703	NASDAQ	ASTE	Mon, Feb 5, 2007	37.08	37.53	36.79	37.07
3702	NASDAQ	ASTE	Fri, Feb 2, 2007	36.66	37.19	36.21	36.81
3701	NASDAQ	ASTE	Thu, Feb 1, 2007	36.19	36.69	36.02	36.42
3700	NASDAQ	ASTE	Wed, Jan 31, 2007	36.10	36.28	35.91	36.01
3699	NASDAQ	ASTE	Tue, Jan 30, 2007	36.31	36.39	35.92	36.30
3698	NASDAQ	ASTE	Mon, Jan 29, 2007	36.30	36.40	35.66	36.25
3697	NASDAQ	ASTE	Fri, Jan 26, 2007	36.28	36.60	35.70	36.41
3696	NASDAQ	ASTE	Thu, Jan 25, 2007	37.24	37.24	36.06	36.27
3695	NASDAQ	ASTE	Wed, Jan 24, 2007	37.13	37.21	36.39	37.06
3694	NASDAQ	ASTE	Tue, Jan 23, 2007	35.42	37.39	35.28	37.11
3693	NASDAQ	ASTE	Mon, Jan 22, 2007	36.56	36.70	35.18	35.43
3692	NASDAQ	ASTE	Fri, Jan 19, 2007	36.79	37.34	36.00	36.66
3691	NASDAQ	ASTE	Thu, Jan 18, 2007	36.89	37.19	36.54	36.63
3690	NASDAQ	ASTE	Wed, Jan 17, 2007	36.33	37.36	36.21	36.94
3689	NASDAQ	ASTE	Tue, Jan 16, 2007	35.75	36.37	35.64	36.34
3688	NASDAQ	ASTE	Fri, Jan 12, 2007	35.06	35.75	34.70	35.69
3687	NASDAQ	ASTE	Thu, Jan 11, 2007	34.02	35.16	34.02	35.02
3686	NASDAQ	ASTE	Wed, Jan 10, 2007	33.68	34.36	33.51	33.98
3685	NASDAQ	ASTE	Tue, Jan 9, 2007	33.74	34.04	32.94	34.01
3684	NASDAQ	ASTE	Mon, Jan 8, 2007	34.12	34.12	33.03	33.80
3683	NASDAQ	ASTE	Fri, Jan 5, 2007	34.32	34.32	33.65	34.17
3682	NASDAQ	ASTE	Thu, Jan 4, 2007	34.53	34.95	34.10	34.55
3681	NASDAQ	ASTE	Wed, Jan 3, 2007	35.38	35.95	34.30	34.73
3680	NASDAQ	ASTE	Fri, Dec 29, 2006	35.09	35.14	34.65	35.10
3679	NASDAQ	ASTE	Thu, Dec 28, 2006	34.97	35.18	34.58	35.03
3678	NASDAQ	ASTE	Wed, Dec 27, 2006	34.52	35.02	34.37	34.95
3677	NASDAQ	ASTE	Tue, Dec 26, 2006	33.66	34.53	33.66	34.34
3676	NASDAQ	ASTE	Fri, Dec 22, 2006	34.60	34.60	33.60	33.82
3675	NASDAQ	ASTE	Thu, Dec 21, 2006	34.80	35.39	33.92	34.54
3674	NASDAQ	ASTE	Wed, Dec 20, 2006	33.79	35.33	33.79	34.85
3673	NASDAQ	ASTE	Tue, Dec 19, 2006	33.56	33.74	32.78	33.68
3672	NASDAQ	ASTE	Mon, Dec 18, 2006	33.15	34.88	33.15	33.76
3671	NASDAQ	ASTE	Fri, Dec 15, 2006	33.67	33.67	33.00	33.21
3670	NASDAQ	ASTE	Thu, Dec 14, 2006	33.20	33.92	33.20	33.59
3669	NASDAQ	ASTE	Wed, Dec 13, 2006	33.35	33.58	33.02	33.07
3668	NASDAQ	ASTE	Tue, Dec 12, 2006	34.50	34.50	33.13	33.35
3667	NASDAQ	ASTE	Mon, Dec 11, 2006	34.93	34.98	34.32	34.63
3666	NASDAQ	ASTE	Fri, Dec 8, 2006	34.74	35.21	33.99	35.00
3665	NASDAQ	ASTE	Thu, Dec 7, 2006	35.23	35.44	34.50	34.88
3664	NASDAQ	ASTE	Wed, Dec 6, 2006	35.00	35.98	35.00	35.27
3663	NASDAQ	ASTE	Tue, Dec 5, 2006	34.96	35.20	34.36	35.01
3662	NASDAQ	ASTE	Mon, Dec 4, 2006	34.94	35.19	34.21	34.82
3661	NASDAQ	ASTE	Fri, Dec 1, 2006	34.09	34.80	33.60	34.74
3660	NASDAQ	ASTE	Thu, Nov 30, 2006	33.94	34.17	33.30	34.06
3659	NASDAQ	ASTE	Wed, Nov 29, 2006	34.50	34.96	33.83	33.99
3658	NASDAQ	ASTE	Tue, Nov 28, 2006	33.23	34.31	33.23	34.27
3657	NASDAQ	ASTE	Mon, Nov 27, 2006	34.73	34.74	33.13	33.36
3656	NASDAQ	ASTE	Fri, Nov 24, 2006	34.67	35.26	34.57	34.89
3655	NASDAQ	ASTE	Wed, Nov 22, 2006	35.02	35.45	34.84	34.96
3654	NASDAQ	ASTE	Tue, Nov 21, 2006	34.73	35.17	34.48	35.02
3653	NASDAQ	ASTE	Mon, Nov 20, 2006	34.25	34.95	33.93	34.95
3652	NASDAQ	ASTE	Fri, Nov 17, 2006	34.29	34.62	34.18	34.46
3651	NASDAQ	ASTE	Thu, Nov 16, 2006	34.77	34.85	34.09	34.29
3650	NASDAQ	ASTE	Wed, Nov 15, 2006	34.55	34.93	34.48	34.74
3649	NASDAQ	ASTE	Tue, Nov 14, 2006	33.63	34.77	33.00	34.67
3648	NASDAQ	ASTE	Mon, Nov 13, 2006	33.73	33.95	33.18	33.63
3647	NASDAQ	ASTE	Fri, Nov 10, 2006	32.73	34.18	32.65	33.89
3646	NASDAQ	ASTE	Thu, Nov 9, 2006	33.45	33.63	32.34	32.80
3645	NASDAQ	ASTE	Wed, Nov 8, 2006	31.50	33.94	31.50	33.42
3644	NASDAQ	ASTE	Tue, Nov 7, 2006	31.85	32.01	31.26	31.59
3643	NASDAQ	ASTE	Mon, Nov 6, 2006	31.78	32.50	31.54	32.00
3642	NASDAQ	ASTE	Fri, Nov 3, 2006	31.67	31.93	31.26	31.69
3641	NASDAQ	ASTE	Thu, Nov 2, 2006	31.50	31.68	31.19	31.51
3640	NASDAQ	ASTE	Wed, Nov 1, 2006	31.94	32.49	31.25	31.63
3639	NASDAQ	ASTE	Tue, Oct 31, 2006	32.62	32.70	31.75	31.89
3638	NASDAQ	ASTE	Mon, Oct 30, 2006	32.59	32.90	32.02	32.68
3637	NASDAQ	ASTE	Fri, Oct 27, 2006	33.03	33.34	32.09	32.58
3636	NASDAQ	ASTE	Thu, Oct 26, 2006	32.52	33.99	32.37	33.59
3635	NASDAQ	ASTE	Wed, Oct 25, 2006	32.75	32.80	31.80	32.26
3634	NASDAQ	ASTE	Tue, Oct 24, 2006	30.00	33.29	29.80	32.63
3633	NASDAQ	ASTE	Mon, Oct 23, 2006	27.59	29.86	26.52	29.27
3632	NASDAQ	ASTE	Fri, Oct 20, 2006	27.89	27.89	25.82	26.20
3631	NASDAQ	ASTE	Thu, Oct 19, 2006	27.39	28.64	27.39	28.20
3630	NASDAQ	ASTE	Wed, Oct 18, 2006	27.84	27.87	27.17	27.32
3629	NASDAQ	ASTE	Tue, Oct 17, 2006	27.40	27.75	27.00	27.74
3628	NASDAQ	ASTE	Mon, Oct 16, 2006	27.53	27.74	27.36	27.55
3627	NASDAQ	ASTE	Fri, Oct 13, 2006	26.84	27.45	26.84	27.30
3626	NASDAQ	ASTE	Thu, Oct 12, 2006	26.44	27.27	26.44	26.90
3625	NASDAQ	ASTE	Wed, Oct 11, 2006	26.92	26.92	26.16	26.42
3624	NASDAQ	ASTE	Tue, Oct 10, 2006	26.45	26.94	26.06	26.92
3623	NASDAQ	ASTE	Mon, Oct 9, 2006	25.80	26.53	25.75	26.18
3622	NASDAQ	ASTE	Fri, Oct 6, 2006	26.05	26.42	25.55	25.93
3621	NASDAQ	ASTE	Thu, Oct 5, 2006	24.90	26.44	24.42	26.24
3620	NASDAQ	ASTE	Wed, Oct 4, 2006	24.32	25.05	24.26	24.98
3619	NASDAQ	ASTE	Tue, Oct 3, 2006	24.79	24.93	24.10	24.49
3618	NASDAQ	ASTE	Mon, Oct 2, 2006	25.10	25.10	24.37	24.77
3617	NASDAQ	ASTE	Fri, Sep 29, 2006	25.72	25.82	25.21	25.25
3616	NASDAQ	ASTE	Thu, Sep 28, 2006	26.11	26.27	25.46	25.78
3615	NASDAQ	ASTE	Wed, Sep 27, 2006	25.88	26.24	25.67	25.97
3614	NASDAQ	ASTE	Tue, Sep 26, 2006	25.94	26.39	25.75	26.12
3613	NASDAQ	ASTE	Mon, Sep 25, 2006	25.57	26.42	24.96	25.74
3612	NASDAQ	ASTE	Fri, Sep 22, 2006	25.88	25.89	24.92	25.61
3611	NASDAQ	ASTE	Thu, Sep 21, 2006	26.73	26.98	25.82	26.09
3610	NASDAQ	ASTE	Wed, Sep 20, 2006	27.11	27.71	26.14	26.77
3609	NASDAQ	ASTE	Tue, Sep 19, 2006	25.15	27.26	25.00	27.04
3608	NASDAQ	ASTE	Mon, Sep 18, 2006	24.97	25.94	24.73	25.11
3607	NASDAQ	ASTE	Fri, Sep 15, 2006	24.09	25.01	24.09	24.97
3606	NASDAQ	ASTE	Thu, Sep 14, 2006	24.10	24.72	23.79	23.91
3605	NASDAQ	ASTE	Wed, Sep 13, 2006	23.30	24.33	23.21	24.25
3604	NASDAQ	ASTE	Tue, Sep 12, 2006	22.67	23.44	22.67	23.27
3603	NASDAQ	ASTE	Mon, Sep 11, 2006	23.20	23.28	22.61	22.79
3602	NASDAQ	ASTE	Fri, Sep 8, 2006	23.46	23.50	23.13	23.38
3601	NASDAQ	ASTE	Thu, Sep 7, 2006	23.77	23.98	23.20	23.51
3600	NASDAQ	ASTE	Wed, Sep 6, 2006	24.67	25.20	23.98	23.98
3599	NASDAQ	ASTE	Tue, Sep 5, 2006	23.50	25.16	23.48	24.71
3598	NASDAQ	ASTE	Fri, Sep 1, 2006	23.58	23.87	23.29	23.50
3597	NASDAQ	ASTE	Thu, Aug 31, 2006	22.91	23.91	22.91	23.59
3596	NASDAQ	ASTE	Wed, Aug 30, 2006	23.22	23.57	22.83	22.96
3595	NASDAQ	ASTE	Tue, Aug 29, 2006	22.95	23.27	22.50	23.26
3594	NASDAQ	ASTE	Mon, Aug 28, 2006	22.18	22.97	22.00	22.80
3593	NASDAQ	ASTE	Fri, Aug 25, 2006	22.01	22.48	21.50	22.26
3592	NASDAQ	ASTE	Thu, Aug 24, 2006	22.84	22.86	21.89	22.14
3591	NASDAQ	ASTE	Wed, Aug 23, 2006	22.98	23.45	22.38	22.68
3590	NASDAQ	ASTE	Tue, Aug 22, 2006	22.70	23.27	22.70	23.05
3589	NASDAQ	ASTE	Mon, Aug 21, 2006	23.38	23.38	22.42	22.55
3588	NASDAQ	ASTE	Fri, Aug 18, 2006	23.26	23.43	23.01	23.28
3587	NASDAQ	ASTE	Thu, Aug 17, 2006	23.35	23.59	22.98	23.16
3586	NASDAQ	ASTE	Wed, Aug 16, 2006	22.25	23.50	22.15	23.30
3585	NASDAQ	ASTE	Tue, Aug 15, 2006	21.44	22.07	21.27	21.94
3584	NASDAQ	ASTE	Mon, Aug 14, 2006	20.75	21.31	20.71	21.15
3583	NASDAQ	ASTE	Fri, Aug 11, 2006	20.62	20.70	20.45	20.58
3582	NASDAQ	ASTE	Thu, Aug 10, 2006	20.45	20.85	20.45	20.51
3581	NASDAQ	ASTE	Wed, Aug 9, 2006	20.72	21.38	20.40	20.60
3580	NASDAQ	ASTE	Tue, Aug 8, 2006	20.73	20.85	20.01	20.15
3579	NASDAQ	ASTE	Mon, Aug 7, 2006	20.59	20.76	20.30	20.73
3578	NASDAQ	ASTE	Fri, Aug 4, 2006	20.76	20.85	20.02	20.60
3577	NASDAQ	ASTE	Thu, Aug 3, 2006	20.24	20.58	19.95	20.57
3576	NASDAQ	ASTE	Wed, Aug 2, 2006	20.14	20.86	20.14	20.33
3575	NASDAQ	ASTE	Tue, Aug 1, 2006	21.13	21.40	19.97	19.98
3574	NASDAQ	ASTE	Mon, Jul 31, 2006	21.08	21.50	20.84	21.20
3573	NASDAQ	ASTE	Fri, Jul 28, 2006	21.16	21.76	20.88	21.24
3572	NASDAQ	ASTE	Thu, Jul 27, 2006	22.17	22.61	20.91	20.95
3571	NASDAQ	ASTE	Wed, Jul 26, 2006	22.44	22.80	21.73	21.75
3570	NASDAQ	ASTE	Tue, Jul 25, 2006	21.70	22.25	21.70	21.95
3569	NASDAQ	ASTE	Mon, Jul 24, 2006	23.90	24.31	21.50	21.70
3568	NASDAQ	ASTE	Fri, Jul 21, 2006	27.89	28.11	27.04	27.64
3567	NASDAQ	ASTE	Thu, Jul 20, 2006	29.14	29.30	27.96	27.96
3566	NASDAQ	ASTE	Wed, Jul 19, 2006	28.28	29.56	28.10	29.22
3565	NASDAQ	ASTE	Tue, Jul 18, 2006	27.52	28.36	27.40	28.19
3564	NASDAQ	ASTE	Mon, Jul 17, 2006	29.12	29.27	27.60	27.72
3563	NASDAQ	ASTE	Fri, Jul 14, 2006	30.28	30.50	28.48	29.09
3562	NASDAQ	ASTE	Thu, Jul 13, 2006	30.80	31.45	30.22	30.35
3561	NASDAQ	ASTE	Wed, Jul 12, 2006	33.22	33.22	30.78	31.12
3560	NASDAQ	ASTE	Tue, Jul 11, 2006	32.76	33.37	31.89	33.35
3559	NASDAQ	ASTE	Mon, Jul 10, 2006	32.45	33.02	32.06	32.80
3558	NASDAQ	ASTE	Fri, Jul 7, 2006	33.49	33.49	32.24	32.36
3557	NASDAQ	ASTE	Thu, Jul 6, 2006	33.60	34.76	33.50	33.62
3556	NASDAQ	ASTE	Wed, Jul 5, 2006	33.34	33.95	32.83	33.70
3555	NASDAQ	ASTE	Mon, Jul 3, 2006	33.59	34.19	33.12	33.59
3554	NASDAQ	ASTE	Fri, Jun 30, 2006	34.31	34.69	33.20	34.12
3553	NASDAQ	ASTE	Thu, Jun 29, 2006	32.06	34.16	32.06	34.16
3552	NASDAQ	ASTE	Wed, Jun 28, 2006	32.16	32.57	31.20	31.98
3551	NASDAQ	ASTE	Tue, Jun 27, 2006	33.37	33.77	31.83	31.94
3550	NASDAQ	ASTE	Mon, Jun 26, 2006	32.23	33.36	32.23	33.30
3549	NASDAQ	ASTE	Fri, Jun 23, 2006	32.19	32.59	31.56	32.14
3548	NASDAQ	ASTE	Thu, Jun 22, 2006	32.13	32.32	31.17	32.07
3547	NASDAQ	ASTE	Wed, Jun 21, 2006	31.22	32.70	31.00	32.17
3546	NASDAQ	ASTE	Tue, Jun 20, 2006	31.75	31.95	31.32	31.37
3545	NASDAQ	ASTE	Mon, Jun 19, 2006	32.75	32.75	31.02	31.71
3544	NASDAQ	ASTE	Fri, Jun 16, 2006	31.69	33.48	31.62	32.64
3543	NASDAQ	ASTE	Thu, Jun 15, 2006	30.45	32.23	30.45	31.67
3542	NASDAQ	ASTE	Wed, Jun 14, 2006	27.75	30.48	27.68	30.27
3541	NASDAQ	ASTE	Tue, Jun 13, 2006	28.57	28.97	27.93	27.93
3540	NASDAQ	ASTE	Mon, Jun 12, 2006	30.08	30.08	28.65	28.65
3539	NASDAQ	ASTE	Fri, Jun 9, 2006	30.53	31.03	29.28	30.15
3538	NASDAQ	ASTE	Thu, Jun 8, 2006	32.60	32.60	29.71	30.90
3537	NASDAQ	ASTE	Wed, Jun 7, 2006	32.94	33.73	32.31	32.76
3536	NASDAQ	ASTE	Tue, Jun 6, 2006	34.33	34.33	32.28	32.94
3535	NASDAQ	ASTE	Mon, Jun 5, 2006	35.78	35.88	33.88	34.04
3534	NASDAQ	ASTE	Fri, Jun 2, 2006	35.89	36.22	35.26	35.99
3533	NASDAQ	ASTE	Thu, Jun 1, 2006	34.68	36.08	34.45	35.76
3532	NASDAQ	ASTE	Wed, May 31, 2006	33.93	34.61	33.76	34.54
3531	NASDAQ	ASTE	Tue, May 30, 2006	35.23	35.28	33.50	33.74
3530	NASDAQ	ASTE	Fri, May 26, 2006	35.45	35.48	34.77	35.07
3529	NASDAQ	ASTE	Thu, May 25, 2006	34.51	35.25	34.10	35.25
3528	NASDAQ	ASTE	Wed, May 24, 2006	33.25	34.50	33.02	34.17
3527	NASDAQ	ASTE	Tue, May 23, 2006	32.99	34.07	32.96	33.20
3526	NASDAQ	ASTE	Mon, May 22, 2006	33.82	33.99	32.44	32.71
3525	NASDAQ	ASTE	Fri, May 19, 2006	33.33	34.11	32.79	34.11
3524	NASDAQ	ASTE	Thu, May 18, 2006	34.40	34.69	32.84	33.18
3523	NASDAQ	ASTE	Wed, May 17, 2006	35.11	35.53	34.41	34.44
3522	NASDAQ	ASTE	Tue, May 16, 2006	35.06	36.04	34.87	35.53
3521	NASDAQ	ASTE	Mon, May 15, 2006	36.75	36.75	34.94	35.26
3520	NASDAQ	ASTE	Fri, May 12, 2006	38.72	38.74	36.74	37.01
3519	NASDAQ	ASTE	Thu, May 11, 2006	39.32	39.44	38.90	38.98
3518	NASDAQ	ASTE	Wed, May 10, 2006	39.01	39.44	38.94	39.10
3517	NASDAQ	ASTE	Tue, May 9, 2006	39.42	39.45	38.93	39.35
3516	NASDAQ	ASTE	Mon, May 8, 2006	39.46	39.50	38.86	39.38
3515	NASDAQ	ASTE	Fri, May 5, 2006	39.50	39.67	39.06	39.42
3514	NASDAQ	ASTE	Thu, May 4, 2006	39.45	39.45	38.90	39.20
3513	NASDAQ	ASTE	Wed, May 3, 2006	39.86	39.86	38.79	39.30
3512	NASDAQ	ASTE	Tue, May 2, 2006	39.09	39.83	38.09	39.79
3511	NASDAQ	ASTE	Mon, May 1, 2006	39.40	39.60	38.67	39.09
3510	NASDAQ	ASTE	Fri, Apr 28, 2006	39.89	39.90	39.09	39.35
3509	NASDAQ	ASTE	Thu, Apr 27, 2006	39.31	39.90	38.33	39.81
3508	NASDAQ	ASTE	Wed, Apr 26, 2006	40.59	41.35	39.39	39.79
3507	NASDAQ	ASTE	Tue, Apr 25, 2006	40.15	40.55	38.85	40.52
3506	NASDAQ	ASTE	Mon, Apr 24, 2006	38.89	39.93	36.81	39.82
3505	NASDAQ	ASTE	Fri, Apr 21, 2006	40.11	41.96	40.11	41.71
3504	NASDAQ	ASTE	Thu, Apr 20, 2006	41.17	41.18	40.01	40.05
3503	NASDAQ	ASTE	Wed, Apr 19, 2006	41.55	42.25	40.92	41.00
3502	NASDAQ	ASTE	Tue, Apr 18, 2006	39.98	41.55	39.77	41.47
3501	NASDAQ	ASTE	Mon, Apr 17, 2006	39.36	39.75	39.04	39.64
3500	NASDAQ	ASTE	Thu, Apr 13, 2006	38.83	39.96	38.83	39.43
3499	NASDAQ	ASTE	Wed, Apr 12, 2006	38.00	39.31	37.89	39.03
3498	NASDAQ	ASTE	Tue, Apr 11, 2006	38.52	39.00	38.10	38.15
3497	NASDAQ	ASTE	Mon, Apr 10, 2006	38.41	39.90	37.68	38.20
3496	NASDAQ	ASTE	Fri, Apr 7, 2006	38.50	39.12	36.76	37.12
3495	NASDAQ	ASTE	Thu, Apr 6, 2006	36.93	38.34	36.93	38.19
3494	NASDAQ	ASTE	Wed, Apr 5, 2006	36.89	37.42	36.26	37.10
3493	NASDAQ	ASTE	Tue, Apr 4, 2006	36.56	37.44	35.75	36.70
3492	NASDAQ	ASTE	Mon, Apr 3, 2006	36.04	37.00	35.56	36.51
3491	NASDAQ	ASTE	Fri, Mar 31, 2006	35.50	36.20	35.28	35.90
3490	NASDAQ	ASTE	Thu, Mar 30, 2006	35.15	35.67	34.80	35.40
3489	NASDAQ	ASTE	Wed, Mar 29, 2006	34.88	35.66	34.54	35.20
3488	NASDAQ	ASTE	Tue, Mar 28, 2006	35.15	35.48	34.66	34.85
3487	NASDAQ	ASTE	Mon, Mar 27, 2006	35.26	35.74	34.81	35.25
3486	NASDAQ	ASTE	Fri, Mar 24, 2006	35.28	35.91	34.88	35.25
3485	NASDAQ	ASTE	Thu, Mar 23, 2006	34.99	35.92	34.56	35.15
3484	NASDAQ	ASTE	Wed, Mar 22, 2006	34.31	35.31	34.25	35.08
3483	NASDAQ	ASTE	Tue, Mar 21, 2006	34.38	35.45	34.38	34.54
3482	NASDAQ	ASTE	Mon, Mar 20, 2006	34.50	34.81	34.45	34.54
3481	NASDAQ	ASTE	Fri, Mar 17, 2006	34.60	34.99	34.32	34.55
3480	NASDAQ	ASTE	Thu, Mar 16, 2006	34.97	35.00	34.34	34.43
3479	NASDAQ	ASTE	Wed, Mar 15, 2006	34.00	34.92	34.00	34.91
3478	NASDAQ	ASTE	Tue, Mar 14, 2006	33.30	34.07	32.69	34.00
3477	NASDAQ	ASTE	Mon, Mar 13, 2006	34.19	34.37	32.97	33.30
3476	NASDAQ	ASTE	Fri, Mar 10, 2006	32.72	33.90	32.17	33.84
3475	NASDAQ	ASTE	Thu, Mar 9, 2006	34.38	34.42	32.75	32.86
3474	NASDAQ	ASTE	Wed, Mar 8, 2006	35.28	35.58	33.55	34.32
3473	NASDAQ	ASTE	Tue, Mar 7, 2006	35.58	36.00	34.90	35.46
3472	NASDAQ	ASTE	Mon, Mar 6, 2006	36.12	36.40	35.37	35.75
3471	NASDAQ	ASTE	Fri, Mar 3, 2006	36.13	36.69	35.65	36.20
3470	NASDAQ	ASTE	Thu, Mar 2, 2006	35.30	36.57	35.10	36.41
3469	NASDAQ	ASTE	Wed, Mar 1, 2006	35.90	35.95	34.72	35.39
3468	NASDAQ	ASTE	Tue, Feb 28, 2006	36.42	36.75	29.31	35.92
3467	NASDAQ	ASTE	Mon, Feb 27, 2006	38.77	39.41	38.06	38.14
3466	NASDAQ	ASTE	Fri, Feb 24, 2006	37.90	39.32	37.11	39.01
3465	NASDAQ	ASTE	Thu, Feb 23, 2006	37.26	38.27	36.74	38.17
3464	NASDAQ	ASTE	Wed, Feb 22, 2006	36.80	37.93	36.80	37.21
3463	NASDAQ	ASTE	Tue, Feb 21, 2006	37.40	37.40	36.28	36.80
3462	NASDAQ	ASTE	Fri, Feb 17, 2006	36.82	37.34	36.78	37.04
3461	NASDAQ	ASTE	Thu, Feb 16, 2006	36.97	37.67	36.84	37.10
3460	NASDAQ	ASTE	Wed, Feb 15, 2006	37.42	37.74	36.60	36.97
3459	NASDAQ	ASTE	Tue, Feb 14, 2006	36.26	37.84	35.81	37.42
3458	NASDAQ	ASTE	Mon, Feb 13, 2006	37.31	37.72	36.09	36.42
3457	NASDAQ	ASTE	Fri, Feb 10, 2006	37.29	37.66	36.41	37.57
3456	NASDAQ	ASTE	Thu, Feb 9, 2006	36.83	38.18	35.23	37.59
3455	NASDAQ	ASTE	Wed, Feb 8, 2006	37.60	37.73	36.45	36.90
3454	NASDAQ	ASTE	Tue, Feb 7, 2006	39.27	39.27	37.54	37.60
3453	NASDAQ	ASTE	Mon, Feb 6, 2006	38.00	39.61	37.94	39.55
3452	NASDAQ	ASTE	Fri, Feb 3, 2006	38.47	38.84	37.52	37.78
3451	NASDAQ	ASTE	Thu, Feb 2, 2006	39.00	39.36	38.15	38.60
3450	NASDAQ	ASTE	Wed, Feb 1, 2006	39.11	39.23	36.93	38.89
3449	NASDAQ	ASTE	Tue, Jan 31, 2006	38.58	39.06	38.18	38.45
3448	NASDAQ	ASTE	Mon, Jan 30, 2006	38.12	39.41	37.72	38.70
3447	NASDAQ	ASTE	Fri, Jan 27, 2006	36.73	39.31	36.42	38.54
3446	NASDAQ	ASTE	Thu, Jan 26, 2006	34.26	36.75	34.05	36.74
3445	NASDAQ	ASTE	Wed, Jan 25, 2006	36.75	37.34	33.81	34.49
3444	NASDAQ	ASTE	Tue, Jan 24, 2006	35.21	38.18	35.19	38.03
3443	NASDAQ	ASTE	Mon, Jan 23, 2006	35.21	35.35	34.23	35.25
3442	NASDAQ	ASTE	Fri, Jan 20, 2006	35.28	35.38	34.73	35.03
3441	NASDAQ	ASTE	Thu, Jan 19, 2006	34.49	35.22	34.23	35.17
3440	NASDAQ	ASTE	Wed, Jan 18, 2006	34.10	34.50	33.65	34.45
3439	NASDAQ	ASTE	Tue, Jan 17, 2006	33.82	34.50	33.33	34.38
3438	NASDAQ	ASTE	Fri, Jan 13, 2006	34.00	34.00	33.50	33.80
3437	NASDAQ	ASTE	Thu, Jan 12, 2006	34.32	34.69	33.74	34.17
3436	NASDAQ	ASTE	Wed, Jan 11, 2006	34.05	34.92	33.52	34.14
3435	NASDAQ	ASTE	Tue, Jan 10, 2006	34.04	34.44	33.91	34.18
3434	NASDAQ	ASTE	Mon, Jan 9, 2006	33.09	34.76	32.02	34.49
3433	NASDAQ	ASTE	Fri, Jan 6, 2006	34.22	35.64	33.91	35.54
3432	NASDAQ	ASTE	Thu, Jan 5, 2006	34.01	34.36	33.84	33.89
3431	NASDAQ	ASTE	Wed, Jan 4, 2006	34.24	34.48	33.85	34.05
3430	NASDAQ	ASTE	Tue, Jan 3, 2006	33.16	34.46	32.75	33.97
3429	NASDAQ	ASTE	Fri, Dec 30, 2005	33.17	33.17	32.11	32.66
3428	NASDAQ	ASTE	Thu, Dec 29, 2005	33.43	33.68	32.48	33.18
3427	NASDAQ	ASTE	Wed, Dec 28, 2005	33.23	33.53	32.96	33.37
3426	NASDAQ	ASTE	Tue, Dec 27, 2005	34.00	34.00	32.47	32.92
3425	NASDAQ	ASTE	Fri, Dec 23, 2005	33.89	34.16	33.42	33.73
3424	NASDAQ	ASTE	Thu, Dec 22, 2005	33.50	33.91	33.06	33.71
3423	NASDAQ	ASTE	Wed, Dec 21, 2005	33.31	34.13	33.15	33.50
3422	NASDAQ	ASTE	Tue, Dec 20, 2005	32.66	34.15	32.32	33.05
3421	NASDAQ	ASTE	Mon, Dec 19, 2005	32.75	33.16	32.00	32.43
3420	NASDAQ	ASTE	Fri, Dec 16, 2005	32.28	33.21	32.28	32.75
3419	NASDAQ	ASTE	Thu, Dec 15, 2005	32.52	32.52	30.76	32.18
3418	NASDAQ	ASTE	Wed, Dec 14, 2005	32.85	32.95	32.30	32.51
3417	NASDAQ	ASTE	Tue, Dec 13, 2005	32.16	33.96	32.16	32.95
3416	NASDAQ	ASTE	Mon, Dec 12, 2005	30.60	32.35	30.47	32.05
3415	NASDAQ	ASTE	Fri, Dec 9, 2005	29.39	30.36	29.25	30.34
3414	NASDAQ	ASTE	Thu, Dec 8, 2005	29.75	29.98	29.27	29.50
3413	NASDAQ	ASTE	Wed, Dec 7, 2005	29.60	29.85	28.95	29.48
3412	NASDAQ	ASTE	Tue, Dec 6, 2005	30.06	30.06	29.60	29.75
3411	NASDAQ	ASTE	Mon, Dec 5, 2005	29.84	30.11	29.77	29.93
3410	NASDAQ	ASTE	Fri, Dec 2, 2005	30.40	30.65	29.85	30.00
3409	NASDAQ	ASTE	Thu, Dec 1, 2005	28.50	30.90	28.41	30.70
3408	NASDAQ	ASTE	Wed, Nov 30, 2005	27.61	28.11	27.51	28.03
3407	NASDAQ	ASTE	Tue, Nov 29, 2005	27.37	27.65	27.11	27.58
3406	NASDAQ	ASTE	Mon, Nov 28, 2005	27.66	27.94	26.73	27.24
3405	NASDAQ	ASTE	Fri, Nov 25, 2005	27.51	27.77	26.64	27.70
3404	NASDAQ	ASTE	Wed, Nov 23, 2005	27.47	27.73	27.26	27.63
3403	NASDAQ	ASTE	Tue, Nov 22, 2005	27.84	27.84	27.05	27.53
3402	NASDAQ	ASTE	Mon, Nov 21, 2005	27.62	27.96	27.38	27.89
3401	NASDAQ	ASTE	Fri, Nov 18, 2005	28.39	28.39	27.36	27.60
3400	NASDAQ	ASTE	Thu, Nov 17, 2005	27.02	28.23	26.80	28.00
3399	NASDAQ	ASTE	Wed, Nov 16, 2005	26.35	26.96	26.20	26.92
3398	NASDAQ	ASTE	Tue, Nov 15, 2005	26.43	26.47	26.18	26.39
3397	NASDAQ	ASTE	Mon, Nov 14, 2005	26.64	26.77	26.40	26.59
3396	NASDAQ	ASTE	Fri, Nov 11, 2005	26.25	26.62	26.24	26.54
3395	NASDAQ	ASTE	Thu, Nov 10, 2005	25.89	26.33	25.23	26.17
3394	NASDAQ	ASTE	Wed, Nov 9, 2005	26.10	26.10	25.55	25.73
3393	NASDAQ	ASTE	Tue, Nov 8, 2005	25.92	26.22	25.85	25.91
3392	NASDAQ	ASTE	Mon, Nov 7, 2005	26.13	26.30	25.57	25.92
3391	NASDAQ	ASTE	Fri, Nov 4, 2005	27.24	27.24	25.87	26.43
3390	NASDAQ	ASTE	Thu, Nov 3, 2005	28.10	28.24	27.51	27.65
3389	NASDAQ	ASTE	Wed, Nov 2, 2005	27.75	28.73	27.75	28.22
3388	NASDAQ	ASTE	Tue, Nov 1, 2005	28.43	28.43	27.81	28.00
3387	NASDAQ	ASTE	Mon, Oct 31, 2005	28.00	28.91	28.00	28.36
3386	NASDAQ	ASTE	Fri, Oct 28, 2005	27.34	28.36	27.33	28.00
3385	NASDAQ	ASTE	Thu, Oct 27, 2005	27.78	28.94	27.40	27.40
3384	NASDAQ	ASTE	Wed, Oct 26, 2005	27.60	28.92	27.31	27.89
3383	NASDAQ	ASTE	Tue, Oct 25, 2005	27.62	28.30	27.02	27.60
3382	NASDAQ	ASTE	Mon, Oct 24, 2005	25.25	27.83	23.72	27.51
3381	NASDAQ	ASTE	Fri, Oct 21, 2005	25.32	25.79	24.23	25.02
3380	NASDAQ	ASTE	Thu, Oct 20, 2005	25.85	26.30	24.53	25.35
3379	NASDAQ	ASTE	Wed, Oct 19, 2005	25.54	26.08	25.20	25.75
3378	NASDAQ	ASTE	Tue, Oct 18, 2005	26.17	26.72	25.45	25.66
3377	NASDAQ	ASTE	Mon, Oct 17, 2005	26.24	26.40	25.26	26.21
3376	NASDAQ	ASTE	Fri, Oct 14, 2005	26.68	26.70	25.02	26.32
3375	NASDAQ	ASTE	Thu, Oct 13, 2005	25.81	26.50	25.11	26.31
3374	NASDAQ	ASTE	Wed, Oct 12, 2005	26.59	26.84	25.92	25.98
3373	NASDAQ	ASTE	Tue, Oct 11, 2005	27.06	27.06	26.18	26.47
3372	NASDAQ	ASTE	Mon, Oct 10, 2005	27.44	27.75	26.82	26.98
3371	NASDAQ	ASTE	Fri, Oct 7, 2005	27.81	27.97	27.37	27.37
3370	NASDAQ	ASTE	Thu, Oct 6, 2005	28.12	28.31	26.83	27.52
3369	NASDAQ	ASTE	Wed, Oct 5, 2005	28.29	28.75	27.68	27.98
3368	NASDAQ	ASTE	Tue, Oct 4, 2005	28.51	29.55	28.18	28.27
3367	NASDAQ	ASTE	Mon, Oct 3, 2005	28.36	28.72	28.16	28.46
3366	NASDAQ	ASTE	Fri, Sep 30, 2005	28.20	28.44	27.74	28.39
3365	NASDAQ	ASTE	Thu, Sep 29, 2005	27.02	28.23	27.01	28.02
3364	NASDAQ	ASTE	Wed, Sep 28, 2005	27.46	27.84	26.80	27.17
3363	NASDAQ	ASTE	Tue, Sep 27, 2005	27.10	27.97	26.45	27.59
3362	NASDAQ	ASTE	Mon, Sep 26, 2005	27.77	27.93	26.85	27.17
3361	NASDAQ	ASTE	Fri, Sep 23, 2005	26.93	27.40	26.25	27.18
3360	NASDAQ	ASTE	Thu, Sep 22, 2005	26.59	27.25	25.50	27.00
3359	NASDAQ	ASTE	Wed, Sep 21, 2005	27.84	28.05	26.11	26.84
3358	NASDAQ	ASTE	Tue, Sep 20, 2005	28.69	28.85	27.91	28.07
3357	NASDAQ	ASTE	Mon, Sep 19, 2005	29.20	29.35	28.02	28.64
3356	NASDAQ	ASTE	Fri, Sep 16, 2005	29.15	29.50	28.75	29.02
3355	NASDAQ	ASTE	Thu, Sep 15, 2005	29.00	29.23	28.90	29.00
3354	NASDAQ	ASTE	Wed, Sep 14, 2005	29.36	29.45	28.50	28.98
3353	NASDAQ	ASTE	Tue, Sep 13, 2005	29.62	29.77	29.00	29.08
3352	NASDAQ	ASTE	Mon, Sep 12, 2005	28.80	30.20	28.66	29.62
3351	NASDAQ	ASTE	Fri, Sep 9, 2005	28.88	28.97	28.02	28.66
3350	NASDAQ	ASTE	Thu, Sep 8, 2005	29.35	29.61	28.25	28.75
3349	NASDAQ	ASTE	Wed, Sep 7, 2005	29.87	29.98	28.77	29.35
3348	NASDAQ	ASTE	Tue, Sep 6, 2005	30.46	31.45	29.55	29.72
3347	NASDAQ	ASTE	Fri, Sep 2, 2005	32.96	33.17	29.63	29.97
3346	NASDAQ	ASTE	Thu, Sep 1, 2005	31.25	35.56	31.05	32.74
3345	NASDAQ	ASTE	Wed, Aug 31, 2005	29.12	31.50	28.90	31.05
3344	NASDAQ	ASTE	Tue, Aug 30, 2005	29.34	29.50	28.55	28.90
3343	NASDAQ	ASTE	Mon, Aug 29, 2005	29.00	29.00	28.52	28.80
3342	NASDAQ	ASTE	Fri, Aug 26, 2005	28.18	28.48	27.61	27.94
3341	NASDAQ	ASTE	Thu, Aug 25, 2005	28.50	28.67	27.90	28.17
3340	NASDAQ	ASTE	Wed, Aug 24, 2005	28.72	29.22	28.13	28.40
3339	NASDAQ	ASTE	Tue, Aug 23, 2005	28.72	29.98	28.30	28.80
3338	NASDAQ	ASTE	Mon, Aug 22, 2005	28.50	29.15	28.08	28.73
3337	NASDAQ	ASTE	Fri, Aug 19, 2005	27.91	28.49	27.43	28.49
3336	NASDAQ	ASTE	Thu, Aug 18, 2005	27.82	28.45	27.11	28.01
3335	NASDAQ	ASTE	Wed, Aug 17, 2005	27.94	28.25	27.53	27.84
3334	NASDAQ	ASTE	Tue, Aug 16, 2005	28.26	28.26	27.70	28.01
3333	NASDAQ	ASTE	Mon, Aug 15, 2005	28.23	28.55	27.57	28.15
3332	NASDAQ	ASTE	Fri, Aug 12, 2005	28.45	28.79	27.87	28.30
3331	NASDAQ	ASTE	Thu, Aug 11, 2005	28.46	28.58	27.89	28.40
3330	NASDAQ	ASTE	Wed, Aug 10, 2005	28.43	29.49	27.86	28.48
3329	NASDAQ	ASTE	Tue, Aug 9, 2005	28.01	28.41	27.28	28.30
3328	NASDAQ	ASTE	Mon, Aug 8, 2005	27.14	28.21	26.60	28.04
3327	NASDAQ	ASTE	Fri, Aug 5, 2005	28.00	28.00	26.53	27.04
3326	NASDAQ	ASTE	Thu, Aug 4, 2005	28.55	28.55	26.35	28.00
3325	NASDAQ	ASTE	Wed, Aug 3, 2005	29.00	29.00	28.36	28.48
3324	NASDAQ	ASTE	Tue, Aug 2, 2005	29.06	29.15	28.80	29.00
3323	NASDAQ	ASTE	Mon, Aug 1, 2005	28.90	29.50	28.78	29.00
3322	NASDAQ	ASTE	Fri, Jul 29, 2005	28.20	29.12	27.99	28.99
3321	NASDAQ	ASTE	Thu, Jul 28, 2005	27.86	28.25	27.75	28.23
3320	NASDAQ	ASTE	Wed, Jul 27, 2005	27.86	28.00	27.65	27.91
3319	NASDAQ	ASTE	Tue, Jul 26, 2005	26.94	28.25	26.94	27.86
3318	NASDAQ	ASTE	Mon, Jul 25, 2005	26.89	27.69	26.68	26.90
3317	NASDAQ	ASTE	Fri, Jul 22, 2005	27.00	27.15	25.94	26.89
3316	NASDAQ	ASTE	Thu, Jul 21, 2005	25.00	27.95	24.95	27.21
3315	NASDAQ	ASTE	Wed, Jul 20, 2005	22.53	25.28	22.53	25.14
3314	NASDAQ	ASTE	Tue, Jul 19, 2005	21.77	22.47	21.76	22.41
3313	NASDAQ	ASTE	Mon, Jul 18, 2005	21.76	21.93	21.54	21.77
3312	NASDAQ	ASTE	Fri, Jul 15, 2005	21.60	21.85	21.12	21.76
3311	NASDAQ	ASTE	Thu, Jul 14, 2005	22.56	22.59	21.59	21.76
3310	NASDAQ	ASTE	Wed, Jul 13, 2005	22.27	22.40	22.08	22.37
3309	NASDAQ	ASTE	Tue, Jul 12, 2005	22.26	22.79	22.09	22.27
3308	NASDAQ	ASTE	Mon, Jul 11, 2005	22.07	22.40	22.07	22.30
3307	NASDAQ	ASTE	Fri, Jul 8, 2005	22.00	22.52	21.77	22.30
3306	NASDAQ	ASTE	Thu, Jul 7, 2005	21.81	22.00	21.58	21.98
3305	NASDAQ	ASTE	Wed, Jul 6, 2005	22.89	22.91	22.32	22.46
3304	NASDAQ	ASTE	Tue, Jul 5, 2005	22.71	23.04	22.36	22.91
3303	NASDAQ	ASTE	Fri, Jul 1, 2005	23.24	23.24	22.31	22.65
3302	NASDAQ	ASTE	Thu, Jun 30, 2005	23.43	23.74	22.90	23.19
3301	NASDAQ	ASTE	Wed, Jun 29, 2005	23.29	23.65	22.95	23.35
3300	NASDAQ	ASTE	Tue, Jun 28, 2005	22.53	23.36	22.49	23.28
3299	NASDAQ	ASTE	Mon, Jun 27, 2005	22.71	23.03	22.05	22.59
3298	NASDAQ	ASTE	Fri, Jun 24, 2005	23.76	23.83	22.74	22.74
3297	NASDAQ	ASTE	Thu, Jun 23, 2005	23.80	23.97	23.75	23.75
3296	NASDAQ	ASTE	Wed, Jun 22, 2005	23.80	23.98	23.75	23.81
3295	NASDAQ	ASTE	Tue, Jun 21, 2005	23.65	23.92	23.65	23.76
3294	NASDAQ	ASTE	Mon, Jun 20, 2005	23.70	24.00	23.53	23.77
3293	NASDAQ	ASTE	Fri, Jun 17, 2005	24.23	24.23	23.53	23.64
3292	NASDAQ	ASTE	Thu, Jun 16, 2005	23.70	24.08	23.48	24.06
3291	NASDAQ	ASTE	Wed, Jun 15, 2005	23.72	23.91	23.07	23.50
3290	NASDAQ	ASTE	Tue, Jun 14, 2005	24.39	25.45	23.63	23.67
3289	NASDAQ	ASTE	Mon, Jun 13, 2005	23.42	24.04	23.40	24.04
3288	NASDAQ	ASTE	Fri, Jun 10, 2005	23.57	23.78	23.45	23.55
3287	NASDAQ	ASTE	Thu, Jun 9, 2005	23.03	23.72	23.03	23.30
3286	NASDAQ	ASTE	Wed, Jun 8, 2005	23.36	23.54	23.05	23.05
3285	NASDAQ	ASTE	Tue, Jun 7, 2005	22.83	23.65	22.79	23.40
3284	NASDAQ	ASTE	Mon, Jun 6, 2005	22.46	22.87	22.27	22.77
3283	NASDAQ	ASTE	Fri, Jun 3, 2005	22.90	22.95	22.11	22.49
3282	NASDAQ	ASTE	Thu, Jun 2, 2005	22.16	22.89	22.13	22.87
3281	NASDAQ	ASTE	Wed, Jun 1, 2005	21.92	22.25	21.25	22.25
3280	NASDAQ	ASTE	Tue, May 31, 2005	20.83	22.18	20.83	21.93
3279	NASDAQ	ASTE	Fri, May 27, 2005	20.37	20.87	20.26	20.73
3278	NASDAQ	ASTE	Thu, May 26, 2005	19.90	20.29	19.41	20.28
3277	NASDAQ	ASTE	Wed, May 25, 2005	20.00	20.29	19.75	19.85
3276	NASDAQ	ASTE	Tue, May 24, 2005	21.03	21.03	19.98	20.16
3275	NASDAQ	ASTE	Mon, May 23, 2005	21.11	21.28	20.71	20.71
3274	NASDAQ	ASTE	Fri, May 20, 2005	20.78	21.26	20.30	21.17
3273	NASDAQ	ASTE	Thu, May 19, 2005	21.66	21.68	20.65	20.78
3272	NASDAQ	ASTE	Wed, May 18, 2005	21.09	21.67	20.76	21.65
3271	NASDAQ	ASTE	Tue, May 17, 2005	21.80	21.87	20.37	21.04
3270	NASDAQ	ASTE	Mon, May 16, 2005	21.50	22.12	21.35	21.95
3269	NASDAQ	ASTE	Fri, May 13, 2005	22.21	22.35	21.19	21.47
3268	NASDAQ	ASTE	Thu, May 12, 2005	22.47	22.66	21.78	22.02
3267	NASDAQ	ASTE	Wed, May 11, 2005	22.57	22.83	22.10	22.56
3266	NASDAQ	ASTE	Tue, May 10, 2005	22.02	22.56	21.92	22.42
3265	NASDAQ	ASTE	Mon, May 9, 2005	22.09	22.34	21.89	22.34
3264	NASDAQ	ASTE	Fri, May 6, 2005	22.43	22.43	21.73	22.16
3263	NASDAQ	ASTE	Thu, May 5, 2005	22.84	22.84	21.77	22.24
3262	NASDAQ	ASTE	Wed, May 4, 2005	22.95	22.95	22.39	22.81
3261	NASDAQ	ASTE	Tue, May 3, 2005	23.06	23.06	22.60	22.75
3260	NASDAQ	ASTE	Mon, May 2, 2005	23.20	23.30	22.71	22.99
3259	NASDAQ	ASTE	Fri, Apr 29, 2005	23.25	23.40	22.35	23.30
3258	NASDAQ	ASTE	Thu, Apr 28, 2005	23.65	24.06	23.17	23.17
3257	NASDAQ	ASTE	Wed, Apr 27, 2005	23.00	24.20	22.86	23.76
3256	NASDAQ	ASTE	Tue, Apr 26, 2005	23.93	23.93	22.19	23.10
3255	NASDAQ	ASTE	Mon, Apr 25, 2005	23.30	24.50	23.30	23.78
3254	NASDAQ	ASTE	Fri, Apr 22, 2005	23.09	23.48	22.28	23.25
3253	NASDAQ	ASTE	Thu, Apr 21, 2005	22.51	23.23	22.06	23.12
3252	NASDAQ	ASTE	Wed, Apr 20, 2005	22.04	23.13	20.94	22.48
3251	NASDAQ	ASTE	Tue, Apr 19, 2005	20.42	22.28	20.42	22.10
3250	NASDAQ	ASTE	Mon, Apr 18, 2005	21.00	21.00	19.61	20.64
3249	NASDAQ	ASTE	Fri, Apr 15, 2005	21.85	21.96	21.00	21.12
3248	NASDAQ	ASTE	Thu, Apr 14, 2005	23.23	23.34	21.55	21.70
3247	NASDAQ	ASTE	Wed, Apr 13, 2005	23.12	23.44	22.91	23.00
3246	NASDAQ	ASTE	Tue, Apr 12, 2005	22.81	23.24	22.81	23.10
3245	NASDAQ	ASTE	Mon, Apr 11, 2005	23.08	23.47	22.81	22.98
3244	NASDAQ	ASTE	Fri, Apr 8, 2005	22.95	23.52	22.82	22.85
3243	NASDAQ	ASTE	Thu, Apr 7, 2005	23.09	23.13	22.78	23.13
3242	NASDAQ	ASTE	Wed, Apr 6, 2005	22.47	23.07	22.47	22.93
3241	NASDAQ	ASTE	Tue, Apr 5, 2005	22.51	22.96	21.98	22.50
3240	NASDAQ	ASTE	Mon, Apr 4, 2005	21.79	22.47	21.68	22.36
3239	NASDAQ	ASTE	Fri, Apr 1, 2005	21.87	21.94	21.79	21.93
3238	NASDAQ	ASTE	Thu, Mar 31, 2005	22.35	22.35	21.80	22.05
3237	NASDAQ	ASTE	Wed, Mar 30, 2005	22.05	22.39	21.98	22.16
3236	NASDAQ	ASTE	Tue, Mar 29, 2005	21.84	22.06	21.75	21.83
3235	NASDAQ	ASTE	Mon, Mar 28, 2005	22.00	22.10	21.74	21.75
3234	NASDAQ	ASTE	Thu, Mar 24, 2005	21.62	22.10	21.60	21.83
3233	NASDAQ	ASTE	Wed, Mar 23, 2005	21.60	22.08	21.59	21.75
3232	NASDAQ	ASTE	Tue, Mar 22, 2005	21.77	21.84	21.59	21.70
3231	NASDAQ	ASTE	Mon, Mar 21, 2005	21.91	21.95	21.64	21.72
3230	NASDAQ	ASTE	Fri, Mar 18, 2005	21.25	22.10	21.24	21.62
3229	NASDAQ	ASTE	Thu, Mar 17, 2005	21.65	22.10	21.59	21.64
3228	NASDAQ	ASTE	Wed, Mar 16, 2005	21.00	22.00	20.85	21.82
3227	NASDAQ	ASTE	Tue, Mar 15, 2005	19.25	21.43	19.25	21.26
3226	NASDAQ	ASTE	Mon, Mar 14, 2005	18.32	18.65	18.32	18.51
3225	NASDAQ	ASTE	Fri, Mar 11, 2005	18.44	18.68	18.00	18.27
3224	NASDAQ	ASTE	Thu, Mar 10, 2005	19.12	19.12	18.49	18.50
3223	NASDAQ	ASTE	Wed, Mar 9, 2005	19.07	19.30	18.69	18.90
3222	NASDAQ	ASTE	Tue, Mar 8, 2005	19.40	19.57	19.15	19.15
3221	NASDAQ	ASTE	Mon, Mar 7, 2005	19.35	19.71	19.33	19.43
3220	NASDAQ	ASTE	Fri, Mar 4, 2005	19.95	19.95	19.23	19.29
3219	NASDAQ	ASTE	Thu, Mar 3, 2005	19.89	20.06	19.64	19.77
3218	NASDAQ	ASTE	Wed, Mar 2, 2005	19.15	20.41	19.15	19.67
3217	NASDAQ	ASTE	Tue, Mar 1, 2005	18.41	19.40	18.40	19.39
3216	NASDAQ	ASTE	Mon, Feb 28, 2005	18.30	18.67	18.15	18.55
3215	NASDAQ	ASTE	Fri, Feb 25, 2005	18.00	18.32	17.88	18.25
3214	NASDAQ	ASTE	Thu, Feb 24, 2005	17.78	18.00	17.51	17.94
3213	NASDAQ	ASTE	Wed, Feb 23, 2005	17.80	17.95	17.50	17.50
3212	NASDAQ	ASTE	Tue, Feb 22, 2005	17.51	18.12	17.51	17.94
3211	NASDAQ	ASTE	Fri, Feb 18, 2005	18.05	18.05	17.45	17.66
3210	NASDAQ	ASTE	Thu, Feb 17, 2005	18.15	18.15	17.81	17.87
3209	NASDAQ	ASTE	Wed, Feb 16, 2005	17.86	18.11	17.75	18.02
3208	NASDAQ	ASTE	Tue, Feb 15, 2005	17.82	18.10	17.78	18.01
3207	NASDAQ	ASTE	Mon, Feb 14, 2005	17.92	18.02	17.70	17.92
3206	NASDAQ	ASTE	Fri, Feb 11, 2005	18.18	18.18	17.48	17.95
3205	NASDAQ	ASTE	Thu, Feb 10, 2005	18.04	18.04	17.61	17.87
3204	NASDAQ	ASTE	Wed, Feb 9, 2005	18.52	18.53	17.95	18.12
3203	NASDAQ	ASTE	Tue, Feb 8, 2005	17.85	18.61	17.85	18.51
3202	NASDAQ	ASTE	Mon, Feb 7, 2005	18.19	18.21	17.83	18.08
3201	NASDAQ	ASTE	Fri, Feb 4, 2005	17.55	18.19	17.46	18.18
3200	NASDAQ	ASTE	Thu, Feb 3, 2005	17.27	17.55	16.98	17.54
3199	NASDAQ	ASTE	Wed, Feb 2, 2005	18.00	18.00	16.96	17.18
3198	NASDAQ	ASTE	Tue, Feb 1, 2005	17.38	17.93	17.18	17.76
3197	NASDAQ	ASTE	Mon, Jan 31, 2005	17.43	17.43	17.14	17.28
3196	NASDAQ	ASTE	Fri, Jan 28, 2005	17.16	17.34	17.16	17.20
3195	NASDAQ	ASTE	Thu, Jan 27, 2005	17.44	17.44	17.10	17.29
3194	NASDAQ	ASTE	Wed, Jan 26, 2005	17.40	17.57	17.11	17.57
3193	NASDAQ	ASTE	Tue, Jan 25, 2005	17.18	17.39	17.00	17.26
3192	NASDAQ	ASTE	Mon, Jan 24, 2005	17.28	17.28	17.00	17.02
3191	NASDAQ	ASTE	Fri, Jan 21, 2005	16.96	17.25	16.86	17.08
3190	NASDAQ	ASTE	Thu, Jan 20, 2005	17.09	17.28	17.01	17.06
3189	NASDAQ	ASTE	Wed, Jan 19, 2005	16.90	17.59	16.90	17.10
3188	NASDAQ	ASTE	Tue, Jan 18, 2005	16.48	17.13	16.48	17.13
3187	NASDAQ	ASTE	Fri, Jan 14, 2005	16.62	16.76	16.28	16.71
3186	NASDAQ	ASTE	Thu, Jan 13, 2005	16.28	16.53	16.19	16.37
3185	NASDAQ	ASTE	Wed, Jan 12, 2005	16.01	16.48	16.01	16.42
3184	NASDAQ	ASTE	Tue, Jan 11, 2005	16.74	16.74	16.17	16.18
3183	NASDAQ	ASTE	Mon, Jan 10, 2005	16.88	17.12	16.47	16.94
3182	NASDAQ	ASTE	Fri, Jan 7, 2005	16.35	17.02	16.35	16.51
3181	NASDAQ	ASTE	Thu, Jan 6, 2005	16.48	17.08	16.48	16.68
3180	NASDAQ	ASTE	Wed, Jan 5, 2005	16.58	17.14	16.26	16.80
3179	NASDAQ	ASTE	Tue, Jan 4, 2005	16.95	17.24	16.45	16.64
3178	NASDAQ	ASTE	Mon, Jan 3, 2005	17.02	17.25	17.02	17.22
3177	NASDAQ	ASTE	Fri, Dec 31, 2004	17.18	17.32	17.11	17.21
3176	NASDAQ	ASTE	Thu, Dec 30, 2004	16.91	17.22	16.91	17.00
3175	NASDAQ	ASTE	Wed, Dec 29, 2004	17.24	17.27	16.91	17.01
3174	NASDAQ	ASTE	Tue, Dec 28, 2004	16.86	17.47	16.86	17.33
3173	NASDAQ	ASTE	Mon, Dec 27, 2004	17.47	17.47	16.88	16.93
3172	NASDAQ	ASTE	Thu, Dec 23, 2004	17.27	17.48	17.27	17.31
3171	NASDAQ	ASTE	Wed, Dec 22, 2004	17.30	17.56	16.96	17.10
3170	NASDAQ	ASTE	Tue, Dec 21, 2004	17.02	17.26	16.91	17.26
3169	NASDAQ	ASTE	Mon, Dec 20, 2004	17.55	17.55	16.83	16.83
3168	NASDAQ	ASTE	Fri, Dec 17, 2004	17.06	17.32	16.69	17.30
3167	NASDAQ	ASTE	Thu, Dec 16, 2004	16.38	17.20	16.27	16.91
3166	NASDAQ	ASTE	Wed, Dec 15, 2004	16.54	16.65	16.12	16.32
3165	NASDAQ	ASTE	Tue, Dec 14, 2004	16.19	16.70	16.00	16.40
3164	NASDAQ	ASTE	Mon, Dec 13, 2004	16.02	16.27	16.00	16.10
3163	NASDAQ	ASTE	Fri, Dec 10, 2004	16.00	16.23	16.00	16.11
3162	NASDAQ	ASTE	Thu, Dec 9, 2004	16.20	16.25	16.00	16.15
3161	NASDAQ	ASTE	Wed, Dec 8, 2004	16.00	16.13	15.99	16.12
3160	NASDAQ	ASTE	Tue, Dec 7, 2004	16.20	16.29	15.98	16.00
3159	NASDAQ	ASTE	Mon, Dec 6, 2004	16.57	16.72	16.12	16.29
3158	NASDAQ	ASTE	Fri, Dec 3, 2004	16.82	16.88	15.70	16.82
3157	NASDAQ	ASTE	Thu, Dec 2, 2004	16.90	16.93	16.40	16.66
3156	NASDAQ	ASTE	Wed, Dec 1, 2004	16.40	17.04	16.40	17.03
3155	NASDAQ	ASTE	Tue, Nov 30, 2004	16.76	16.92	16.46	16.64
3154	NASDAQ	ASTE	Mon, Nov 29, 2004	16.82	17.00	16.52	16.82
3153	NASDAQ	ASTE	Fri, Nov 26, 2004	16.99	17.00	16.66	16.67
3152	NASDAQ	ASTE	Wed, Nov 24, 2004	16.74	16.90	16.50	16.79
3151	NASDAQ	ASTE	Tue, Nov 23, 2004	16.67	16.73	16.22	16.60
3150	NASDAQ	ASTE	Mon, Nov 22, 2004	16.15	16.70	16.15	16.67
3149	NASDAQ	ASTE	Fri, Nov 19, 2004	16.23	16.38	16.13	16.26
3148	NASDAQ	ASTE	Thu, Nov 18, 2004	16.99	16.99	16.33	16.36
3147	NASDAQ	ASTE	Wed, Nov 17, 2004	16.53	16.94	16.23	16.75
3146	NASDAQ	ASTE	Tue, Nov 16, 2004	16.62	16.64	16.23	16.23
3145	NASDAQ	ASTE	Mon, Nov 15, 2004	16.50	16.60	16.05	16.60
3144	NASDAQ	ASTE	Fri, Nov 12, 2004	16.40	16.59	16.01	16.43
3143	NASDAQ	ASTE	Thu, Nov 11, 2004	15.90	16.38	15.89	16.25
3142	NASDAQ	ASTE	Wed, Nov 10, 2004	14.82	16.16	14.55	15.90
3141	NASDAQ	ASTE	Tue, Nov 9, 2004	14.24	14.78	14.24	14.75
3140	NASDAQ	ASTE	Mon, Nov 8, 2004	14.26	14.56	14.26	14.34
3139	NASDAQ	ASTE	Fri, Nov 5, 2004	14.59	14.94	14.20	14.28
3138	NASDAQ	ASTE	Thu, Nov 4, 2004	14.65	14.89	14.50	14.84
3137	NASDAQ	ASTE	Wed, Nov 3, 2004	14.47	14.65	14.22	14.44
3136	NASDAQ	ASTE	Tue, Nov 2, 2004	14.31	14.59	14.11	14.21
3135	NASDAQ	ASTE	Mon, Nov 1, 2004	14.41	14.74	14.07	14.37
3134	NASDAQ	ASTE	Fri, Oct 29, 2004	14.70	14.70	14.25	14.49
3133	NASDAQ	ASTE	Thu, Oct 28, 2004	14.85	14.85	14.40	14.54
3132	NASDAQ	ASTE	Wed, Oct 27, 2004	14.75	14.84	14.50	14.84
3131	NASDAQ	ASTE	Tue, Oct 26, 2004	14.58	14.82	14.14	14.51
3130	NASDAQ	ASTE	Mon, Oct 25, 2004	14.04	14.54	14.04	14.27
3129	NASDAQ	ASTE	Fri, Oct 22, 2004	14.47	14.68	14.15	14.20
3128	NASDAQ	ASTE	Thu, Oct 21, 2004	14.56	14.63	14.17	14.19
3127	NASDAQ	ASTE	Wed, Oct 20, 2004	17.20	17.20	14.12	14.42
3126	NASDAQ	ASTE	Tue, Oct 19, 2004	19.43	19.94	19.38	19.38
3125	NASDAQ	ASTE	Mon, Oct 18, 2004	19.27	19.95	19.27	19.58
3124	NASDAQ	ASTE	Fri, Oct 15, 2004	18.80	19.77	18.79	19.27
3123	NASDAQ	ASTE	Thu, Oct 14, 2004	18.76	19.05	18.74	18.79
3122	NASDAQ	ASTE	Wed, Oct 13, 2004	19.40	19.41	19.01	19.07
3121	NASDAQ	ASTE	Tue, Oct 12, 2004	19.31	19.31	18.74	19.20
3120	NASDAQ	ASTE	Mon, Oct 11, 2004	19.03	19.27	18.62	19.16
3119	NASDAQ	ASTE	Fri, Oct 8, 2004	19.39	19.46	18.43	18.80
3118	NASDAQ	ASTE	Thu, Oct 7, 2004	19.85	19.85	19.46	19.63
3117	NASDAQ	ASTE	Wed, Oct 6, 2004	19.99	19.99	19.63	19.70
3116	NASDAQ	ASTE	Tue, Oct 5, 2004	20.20	20.42	19.50	19.85
3115	NASDAQ	ASTE	Mon, Oct 4, 2004	19.27	20.08	19.27	20.00
3114	NASDAQ	ASTE	Fri, Oct 1, 2004	19.01	19.19	18.90	19.07
3113	NASDAQ	ASTE	Thu, Sep 30, 2004	19.37	19.45	19.04	19.12
3112	NASDAQ	ASTE	Wed, Sep 29, 2004	19.25	19.49	18.76	19.35
3111	NASDAQ	ASTE	Tue, Sep 28, 2004	18.84	19.26	18.84	19.09
3110	NASDAQ	ASTE	Mon, Sep 27, 2004	18.67	19.04	18.67	18.96
3109	NASDAQ	ASTE	Fri, Sep 24, 2004	18.77	18.98	18.74	18.78
3108	NASDAQ	ASTE	Thu, Sep 23, 2004	18.31	18.97	18.31	18.90
3107	NASDAQ	ASTE	Wed, Sep 22, 2004	19.42	19.42	18.35	18.47
3106	NASDAQ	ASTE	Tue, Sep 21, 2004	19.89	20.14	18.99	19.13
3105	NASDAQ	ASTE	Mon, Sep 20, 2004	18.47	19.89	18.47	19.79
3104	NASDAQ	ASTE	Fri, Sep 17, 2004	18.68	18.85	18.33	18.85
3103	NASDAQ	ASTE	Thu, Sep 16, 2004	18.49	18.53	18.20	18.42
3102	NASDAQ	ASTE	Wed, Sep 15, 2004	17.83	18.45	17.83	18.40
3101	NASDAQ	ASTE	Tue, Sep 14, 2004	18.40	18.49	18.13	18.33
3100	NASDAQ	ASTE	Mon, Sep 13, 2004	18.04	18.43	18.00	18.22
3099	NASDAQ	ASTE	Fri, Sep 10, 2004	18.50	18.54	17.30	18.39
3098	NASDAQ	ASTE	Thu, Sep 9, 2004	18.74	18.74	18.40	18.57
3097	NASDAQ	ASTE	Wed, Sep 8, 2004	17.97	18.62	17.86	18.55
3096	NASDAQ	ASTE	Tue, Sep 7, 2004	17.70	18.02	17.27	18.00
3095	NASDAQ	ASTE	Fri, Sep 3, 2004	17.72	17.93	17.42	17.50
3094	NASDAQ	ASTE	Thu, Sep 2, 2004	17.38	17.62	17.27	17.60
3093	NASDAQ	ASTE	Wed, Sep 1, 2004	16.74	17.74	16.46	17.48
3092	NASDAQ	ASTE	Tue, Aug 31, 2004	16.57	17.08	16.39	16.53
3091	NASDAQ	ASTE	Mon, Aug 30, 2004	16.89	17.08	16.60	16.63
3090	NASDAQ	ASTE	Fri, Aug 27, 2004	16.83	17.30	16.73	17.11
3089	NASDAQ	ASTE	Thu, Aug 26, 2004	17.32	17.63	16.75	17.01
3088	NASDAQ	ASTE	Wed, Aug 25, 2004	17.71	17.71	16.83	17.47
3087	NASDAQ	ASTE	Tue, Aug 24, 2004	16.67	17.53	16.49	17.53
3086	NASDAQ	ASTE	Mon, Aug 23, 2004	16.83	16.94	16.32	16.32
3085	NASDAQ	ASTE	Fri, Aug 20, 2004	16.88	16.95	16.30	16.86
3084	NASDAQ	ASTE	Thu, Aug 19, 2004	16.94	17.02	16.75	16.79
3083	NASDAQ	ASTE	Wed, Aug 18, 2004	16.43	17.06	16.43	16.88
3082	NASDAQ	ASTE	Tue, Aug 17, 2004	17.12	17.50	15.81	16.38
3081	NASDAQ	ASTE	Mon, Aug 16, 2004	16.23	16.95	16.05	16.44
3080	NASDAQ	ASTE	Fri, Aug 13, 2004	15.53	16.95	15.53	16.23
3079	NASDAQ	ASTE	Thu, Aug 12, 2004	16.70	17.21	15.20	15.66
3078	NASDAQ	ASTE	Wed, Aug 11, 2004	16.30	17.21	16.02	17.17
3077	NASDAQ	ASTE	Tue, Aug 10, 2004	15.81	16.74	15.71	16.52
3076	NASDAQ	ASTE	Mon, Aug 9, 2004	15.87	16.32	15.43	15.59
3075	NASDAQ	ASTE	Fri, Aug 6, 2004	15.78	16.08	15.30	15.48
3074	NASDAQ	ASTE	Thu, Aug 5, 2004	16.22	16.58	16.01	16.11
3073	NASDAQ	ASTE	Wed, Aug 4, 2004	16.19	16.70	15.93	16.26
3072	NASDAQ	ASTE	Tue, Aug 3, 2004	16.73	16.91	16.19	16.39
3071	NASDAQ	ASTE	Mon, Aug 2, 2004	16.88	16.99	16.30	16.95
3070	NASDAQ	ASTE	Fri, Jul 30, 2004	17.42	17.42	16.92	17.03
3069	NASDAQ	ASTE	Thu, Jul 29, 2004	17.16	17.55	17.02	17.50
3068	NASDAQ	ASTE	Wed, Jul 28, 2004	16.49	17.50	16.42	17.05
3067	NASDAQ	ASTE	Tue, Jul 27, 2004	16.74	17.01	16.48	16.91
3066	NASDAQ	ASTE	Mon, Jul 26, 2004	17.00	17.60	16.61	16.75
3065	NASDAQ	ASTE	Fri, Jul 23, 2004	16.51	17.51	16.44	17.18
3064	NASDAQ	ASTE	Thu, Jul 22, 2004	16.43	18.37	16.43	16.54
3063	NASDAQ	ASTE	Wed, Jul 21, 2004	16.33	16.75	15.96	16.55
3062	NASDAQ	ASTE	Tue, Jul 20, 2004	15.80	16.38	15.75	16.34
3061	NASDAQ	ASTE	Mon, Jul 19, 2004	16.44	16.83	15.29	15.65
3060	NASDAQ	ASTE	Fri, Jul 16, 2004	17.11	17.36	16.28	16.62
3059	NASDAQ	ASTE	Thu, Jul 15, 2004	17.22	17.57	16.98	17.45
3058	NASDAQ	ASTE	Wed, Jul 14, 2004	17.24	17.49	16.85	16.85
3057	NASDAQ	ASTE	Tue, Jul 13, 2004	16.95	17.49	16.84	17.30
3056	NASDAQ	ASTE	Mon, Jul 12, 2004	17.00	17.77	16.98	17.27
3055	NASDAQ	ASTE	Fri, Jul 9, 2004	17.72	18.14	17.58	17.79
3054	NASDAQ	ASTE	Thu, Jul 8, 2004	17.01	18.09	17.01	17.74
3053	NASDAQ	ASTE	Wed, Jul 7, 2004	17.50	18.14	17.21	17.30
3052	NASDAQ	ASTE	Tue, Jul 6, 2004	17.94	18.53	16.96	17.58
3051	NASDAQ	ASTE	Fri, Jul 2, 2004	18.89	18.89	17.95	18.22
3050	NASDAQ	ASTE	Thu, Jul 1, 2004	18.50	18.88	18.22	18.38
3049	NASDAQ	ASTE	Wed, Jun 30, 2004	17.98	19.28	17.33	18.83
3048	NASDAQ	ASTE	Tue, Jun 29, 2004	17.79	18.08	17.56	17.63
3047	NASDAQ	ASTE	Mon, Jun 28, 2004	17.70	18.40	17.57	17.93
3046	NASDAQ	ASTE	Fri, Jun 25, 2004	17.51	18.62	17.12	17.92
3045	NASDAQ	ASTE	Thu, Jun 24, 2004	17.74	17.81	17.27	17.48
3044	NASDAQ	ASTE	Wed, Jun 23, 2004	16.68	17.74	16.68	17.38
3043	NASDAQ	ASTE	Tue, Jun 22, 2004	16.96	17.46	16.62	17.08
3042	NASDAQ	ASTE	Mon, Jun 21, 2004	17.67	17.67	16.96	17.48
3041	NASDAQ	ASTE	Fri, Jun 18, 2004	17.14	17.58	16.97	17.58
3040	NASDAQ	ASTE	Thu, Jun 17, 2004	17.57	17.62	16.70	17.35
3039	NASDAQ	ASTE	Wed, Jun 16, 2004	16.90	17.50	16.85	17.45
3038	NASDAQ	ASTE	Tue, Jun 15, 2004	16.85	17.24	16.56	16.90
3037	NASDAQ	ASTE	Mon, Jun 14, 2004	16.75	16.91	16.21	16.54
3036	NASDAQ	ASTE	Thu, Jun 10, 2004	16.60	17.34	16.27	16.28
3035	NASDAQ	ASTE	Wed, Jun 9, 2004	16.67	17.20	16.38	16.38
3034	NASDAQ	ASTE	Tue, Jun 8, 2004	16.50	17.30	16.50	16.85
3033	NASDAQ	ASTE	Mon, Jun 7, 2004	16.89	17.39	16.78	16.90
3032	NASDAQ	ASTE	Fri, Jun 4, 2004	16.39	17.34	16.39	16.87
3031	NASDAQ	ASTE	Thu, Jun 3, 2004	17.25	17.25	16.67	16.67
3030	NASDAQ	ASTE	Wed, Jun 2, 2004	16.50	17.29	16.50	17.11
3029	NASDAQ	ASTE	Tue, Jun 1, 2004	16.68	17.25	16.68	16.74
3028	NASDAQ	ASTE	Fri, May 28, 2004	17.56	17.58	16.45	17.31
3027	NASDAQ	ASTE	Thu, May 27, 2004	17.44	17.62	16.73	17.07
3026	NASDAQ	ASTE	Wed, May 26, 2004	17.04	17.53	16.95	17.50
3025	NASDAQ	ASTE	Tue, May 25, 2004	17.56	17.56	17.20	17.20
3024	NASDAQ	ASTE	Mon, May 24, 2004	17.59	17.61	17.31	17.40
3023	NASDAQ	ASTE	Fri, May 21, 2004	17.49	17.72	17.26	17.50
3022	NASDAQ	ASTE	Thu, May 20, 2004	17.30	17.99	17.30	17.49
3021	NASDAQ	ASTE	Wed, May 19, 2004	17.34	17.71	17.24	17.69
3020	NASDAQ	ASTE	Tue, May 18, 2004	16.34	17.30	16.09	17.20
3019	NASDAQ	ASTE	Mon, May 17, 2004	16.55	17.16	15.92	16.25
3018	NASDAQ	ASTE	Fri, May 14, 2004	16.39	16.95	16.07	16.55
3017	NASDAQ	ASTE	Thu, May 13, 2004	17.04	17.19	16.90	16.93
3016	NASDAQ	ASTE	Wed, May 12, 2004	16.94	17.07	16.55	16.74
3015	NASDAQ	ASTE	Tue, May 11, 2004	17.21	17.45	16.84	17.10
3014	NASDAQ	ASTE	Mon, May 10, 2004	16.02	17.14	15.17	16.78
3013	NASDAQ	ASTE	Fri, May 7, 2004	17.57	18.15	16.11	16.11
3012	NASDAQ	ASTE	Thu, May 6, 2004	17.32	17.75	17.30	17.72
3011	NASDAQ	ASTE	Wed, May 5, 2004	18.23	18.23	17.66	17.74
3010	NASDAQ	ASTE	Tue, May 4, 2004	17.51	18.50	16.83	17.78
3009	NASDAQ	ASTE	Mon, May 3, 2004	17.97	18.00	17.25	17.30
3008	NASDAQ	ASTE	Fri, Apr 30, 2004	17.49	17.99	16.65	17.84
3007	NASDAQ	ASTE	Thu, Apr 29, 2004	18.29	18.35	16.56	16.86
3006	NASDAQ	ASTE	Wed, Apr 28, 2004	18.17	18.34	17.50	17.75
3005	NASDAQ	ASTE	Tue, Apr 27, 2004	18.16	18.35	17.50	18.10
3004	NASDAQ	ASTE	Mon, Apr 26, 2004	17.82	18.42	17.70	17.86
3003	NASDAQ	ASTE	Fri, Apr 23, 2004	18.25	18.58	17.47	17.65
3002	NASDAQ	ASTE	Thu, Apr 22, 2004	18.40	18.50	17.65	18.33
3001	NASDAQ	ASTE	Wed, Apr 21, 2004	17.60	18.70	17.41	18.20
3000	NASDAQ	ASTE	Tue, Apr 20, 2004	17.21	17.21	16.45	16.78
2999	NASDAQ	ASTE	Mon, Apr 19, 2004	16.25	17.16	16.25	16.81
2998	NASDAQ	ASTE	Fri, Apr 16, 2004	16.31	16.50	16.11	16.40
2997	NASDAQ	ASTE	Thu, Apr 15, 2004	16.56	16.60	15.68	16.11
2996	NASDAQ	ASTE	Wed, Apr 14, 2004	16.20	16.49	16.11	16.47
2995	NASDAQ	ASTE	Tue, Apr 13, 2004	16.30	16.48	16.00	16.35
2994	NASDAQ	ASTE	Mon, Apr 12, 2004	15.86	16.45	15.79	16.20
2993	NASDAQ	ASTE	Thu, Apr 8, 2004	16.67	16.72	16.00	16.23
2992	NASDAQ	ASTE	Wed, Apr 7, 2004	16.23	16.50	15.60	16.50
2991	NASDAQ	ASTE	Tue, Apr 6, 2004	16.68	16.69	16.09	16.23
2990	NASDAQ	ASTE	Mon, Apr 5, 2004	15.97	16.64	15.97	16.64
2989	NASDAQ	ASTE	Fri, Apr 2, 2004	16.28	16.50	16.07	16.39
2988	NASDAQ	ASTE	Thu, Apr 1, 2004	15.91	16.59	15.67	16.14
2987	NASDAQ	ASTE	Wed, Mar 31, 2004	15.25	16.16	14.84	16.11
2986	NASDAQ	ASTE	Tue, Mar 30, 2004	13.92	15.25	13.92	15.25
2985	NASDAQ	ASTE	Mon, Mar 29, 2004	14.88	15.16	13.95	14.15
2984	NASDAQ	ASTE	Fri, Mar 26, 2004	13.39	15.16	13.20	14.76
2983	NASDAQ	ASTE	Thu, Mar 25, 2004	12.78	13.31	12.78	13.16
2982	NASDAQ	ASTE	Wed, Mar 24, 2004	13.85	13.95	12.79	12.79
2981	NASDAQ	ASTE	Tue, Mar 23, 2004	13.62	13.98	12.90	13.65
2980	NASDAQ	ASTE	Mon, Mar 22, 2004	13.89	13.89	13.24	13.25
2979	NASDAQ	ASTE	Fri, Mar 19, 2004	14.50	14.50	14.00	14.00
2978	NASDAQ	ASTE	Thu, Mar 18, 2004	15.17	15.17	14.00	14.43
2977	NASDAQ	ASTE	Wed, Mar 17, 2004	14.05	15.05	14.05	14.78
2976	NASDAQ	ASTE	Tue, Mar 16, 2004	14.00	14.11	13.77	13.77
2975	NASDAQ	ASTE	Mon, Mar 15, 2004	14.25	14.40	14.00	14.00
2974	NASDAQ	ASTE	Fri, Mar 12, 2004	13.90	14.38	13.83	14.34
2973	NASDAQ	ASTE	Thu, Mar 11, 2004	13.91	14.30	13.82	14.00
2972	NASDAQ	ASTE	Wed, Mar 10, 2004	14.00	14.09	13.90	13.95
2971	NASDAQ	ASTE	Tue, Mar 9, 2004	13.83	14.09	13.83	13.90
2970	NASDAQ	ASTE	Mon, Mar 8, 2004	14.31	14.31	14.00	14.00
2969	NASDAQ	ASTE	Fri, Mar 5, 2004	12.87	14.39	12.59	14.13
2968	NASDAQ	ASTE	Thu, Mar 4, 2004	13.04	13.17	12.61	13.10
2967	NASDAQ	ASTE	Wed, Mar 3, 2004	13.00	13.05	12.56	12.71
2966	NASDAQ	ASTE	Tue, Mar 2, 2004	13.79	13.80	13.05	13.17
2965	NASDAQ	ASTE	Mon, Mar 1, 2004	13.28	13.73	13.28	13.73
2964	NASDAQ	ASTE	Fri, Feb 27, 2004	12.42	13.34	12.18	13.28
2963	NASDAQ	ASTE	Thu, Feb 26, 2004	13.14	13.70	12.20	12.28
2962	NASDAQ	ASTE	Wed, Feb 25, 2004	14.24	14.24	13.30	13.57
2961	NASDAQ	ASTE	Tue, Feb 24, 2004	14.70	14.70	13.90	14.17
2960	NASDAQ	ASTE	Mon, Feb 23, 2004	14.74	14.80	14.30	14.42
2959	NASDAQ	ASTE	Fri, Feb 20, 2004	14.33	15.13	14.10	14.55
2958	NASDAQ	ASTE	Thu, Feb 19, 2004	14.55	14.70	14.13	14.13
2957	NASDAQ	ASTE	Wed, Feb 18, 2004	14.65	14.65	14.38	14.42
2956	NASDAQ	ASTE	Tue, Feb 17, 2004	14.45	15.03	14.38	14.47
2955	NASDAQ	ASTE	Fri, Feb 13, 2004	14.80	15.25	14.14	14.56
2954	NASDAQ	ASTE	Thu, Feb 12, 2004	14.10	15.19	13.94	14.35
2953	NASDAQ	ASTE	Wed, Feb 11, 2004	13.10	14.00	13.10	13.45
2952	NASDAQ	ASTE	Tue, Feb 10, 2004	12.69	13.67	12.46	13.67
2951	NASDAQ	ASTE	Mon, Feb 9, 2004	12.50	12.70	12.25	12.41
2950	NASDAQ	ASTE	Fri, Feb 6, 2004	12.25	12.30	11.51	12.23
2949	NASDAQ	ASTE	Thu, Feb 5, 2004	12.32	12.59	11.50	12.01
2948	NASDAQ	ASTE	Wed, Feb 4, 2004	13.00	13.10	11.93	11.93
2947	NASDAQ	ASTE	Tue, Feb 3, 2004	12.99	13.64	12.31	13.08
2946	NASDAQ	ASTE	Mon, Feb 2, 2004	13.36	13.50	13.00	13.23
2945	NASDAQ	ASTE	Fri, Jan 30, 2004	14.24	14.24	13.40	13.55
2944	NASDAQ	ASTE	Thu, Jan 29, 2004	14.50	14.82	14.00	14.14
2943	NASDAQ	ASTE	Wed, Jan 28, 2004	15.29	15.30	14.51	14.69
2942	NASDAQ	ASTE	Tue, Jan 27, 2004	15.49	15.49	14.83	15.02
2941	NASDAQ	ASTE	Mon, Jan 26, 2004	14.20	15.47	14.20	15.47
2940	NASDAQ	ASTE	Fri, Jan 23, 2004	14.21	14.40	14.13	14.20
2939	NASDAQ	ASTE	Thu, Jan 22, 2004	14.84	14.84	14.22	14.22
2938	NASDAQ	ASTE	Wed, Jan 21, 2004	14.32	14.67	14.32	14.67
2937	NASDAQ	ASTE	Tue, Jan 20, 2004	15.46	15.46	14.50	14.90
2936	NASDAQ	ASTE	Fri, Jan 16, 2004	15.40	15.70	14.92	15.25
2935	NASDAQ	ASTE	Thu, Jan 15, 2004	14.55	15.38	14.40	15.10
2934	NASDAQ	ASTE	Wed, Jan 14, 2004	14.40	15.05	14.20	14.97
2933	NASDAQ	ASTE	Tue, Jan 13, 2004	13.85	14.32	13.81	14.30
2932	NASDAQ	ASTE	Mon, Jan 12, 2004	13.65	14.11	13.56	13.84
2931	NASDAQ	ASTE	Fri, Jan 9, 2004	14.44	14.53	14.10	14.22
2930	NASDAQ	ASTE	Thu, Jan 8, 2004	14.18	14.76	14.18	14.59
2929	NASDAQ	ASTE	Wed, Jan 7, 2004	13.50	14.45	13.50	14.10
2928	NASDAQ	ASTE	Tue, Jan 6, 2004	12.70	14.40	12.70	13.83
2927	NASDAQ	ASTE	Mon, Jan 5, 2004	12.47	12.68	12.33	12.68
2926	NASDAQ	ASTE	Fri, Jan 2, 2004	12.22	12.52	12.19	12.31
2925	NASDAQ	ASTE	Wed, Dec 31, 2003	12.35	12.50	12.20	12.30
2924	NASDAQ	ASTE	Tue, Dec 30, 2003	12.02	12.45	12.02	12.44
2923	NASDAQ	ASTE	Mon, Dec 29, 2003	11.77	12.17	11.69	12.09
2922	NASDAQ	ASTE	Fri, Dec 26, 2003	11.50	11.80	11.50	11.74
2921	NASDAQ	ASTE	Wed, Dec 24, 2003	11.51	11.95	11.51	11.80
2920	NASDAQ	ASTE	Tue, Dec 23, 2003	11.70	11.99	11.34	11.96
2919	NASDAQ	ASTE	Mon, Dec 22, 2003	11.25	11.79	11.25	11.54
2918	NASDAQ	ASTE	Fri, Dec 19, 2003	11.60	11.73	11.07	11.69
2917	NASDAQ	ASTE	Thu, Dec 18, 2003	11.11	11.50	11.08	11.22
2916	NASDAQ	ASTE	Wed, Dec 17, 2003	11.38	11.50	11.08	11.49
2915	NASDAQ	ASTE	Tue, Dec 16, 2003	11.07	11.60	11.07	11.50
2914	NASDAQ	ASTE	Mon, Dec 15, 2003	11.90	12.20	11.14	11.14
2913	NASDAQ	ASTE	Fri, Dec 12, 2003	11.97	11.97	11.63	11.90
2912	NASDAQ	ASTE	Thu, Dec 11, 2003	11.31	11.95	11.31	11.90
2911	NASDAQ	ASTE	Wed, Dec 10, 2003	12.05	12.05	11.33	11.33
2910	NASDAQ	ASTE	Tue, Dec 9, 2003	11.95	12.16	11.80	11.80
2909	NASDAQ	ASTE	Mon, Dec 8, 2003	12.12	12.12	11.95	11.98
2908	NASDAQ	ASTE	Fri, Dec 5, 2003	12.56	12.56	11.78	11.91
2907	NASDAQ	ASTE	Thu, Dec 4, 2003	12.30	12.35	11.48	12.07
2906	NASDAQ	ASTE	Wed, Dec 3, 2003	12.92	13.13	12.34	12.34
2905	NASDAQ	ASTE	Tue, Dec 2, 2003	13.98	13.98	13.12	13.12
2904	NASDAQ	ASTE	Mon, Dec 1, 2003	13.01	14.08	13.01	13.98
2903	NASDAQ	ASTE	Fri, Nov 28, 2003	13.44	13.58	13.19	13.19
2902	NASDAQ	ASTE	Wed, Nov 26, 2003	13.47	13.50	12.95	13.46
2901	NASDAQ	ASTE	Tue, Nov 25, 2003	12.46	13.50	12.46	13.20
2900	NASDAQ	ASTE	Mon, Nov 24, 2003	12.06	13.00	12.05	12.98
2899	NASDAQ	ASTE	Fri, Nov 21, 2003	12.73	13.00	12.23	13.00
2898	NASDAQ	ASTE	Thu, Nov 20, 2003	12.53	12.99	12.02	12.82
2897	NASDAQ	ASTE	Wed, Nov 19, 2003	11.96	12.88	11.96	12.81
2896	NASDAQ	ASTE	Tue, Nov 18, 2003	12.28	12.28	11.94	11.95
2895	NASDAQ	ASTE	Mon, Nov 17, 2003	12.62	12.62	11.90	11.95
2894	NASDAQ	ASTE	Fri, Nov 14, 2003	12.51	12.91	12.20	12.35
2893	NASDAQ	ASTE	Thu, Nov 13, 2003	12.45	12.78	12.08	12.54
2892	NASDAQ	ASTE	Wed, Nov 12, 2003	12.55	12.74	12.45	12.50
2891	NASDAQ	ASTE	Tue, Nov 11, 2003	12.73	12.73	12.40	12.50
2890	NASDAQ	ASTE	Mon, Nov 10, 2003	12.51	12.77	12.50	12.60
2889	NASDAQ	ASTE	Fri, Nov 7, 2003	12.75	12.91	12.60	12.70
2888	NASDAQ	ASTE	Thu, Nov 6, 2003	12.74	12.75	12.55	12.75
2887	NASDAQ	ASTE	Wed, Nov 5, 2003	12.63	12.75	12.53	12.75
2886	NASDAQ	ASTE	Tue, Nov 4, 2003	12.78	12.79	12.53	12.74
2885	NASDAQ	ASTE	Mon, Nov 3, 2003	12.74	12.76	11.89	12.75
2884	NASDAQ	ASTE	Fri, Oct 31, 2003	12.54	12.84	12.29	12.56
2883	NASDAQ	ASTE	Thu, Oct 30, 2003	12.40	12.55	12.09	12.09
2882	NASDAQ	ASTE	Wed, Oct 29, 2003	11.74	12.35	11.36	12.35
2881	NASDAQ	ASTE	Tue, Oct 28, 2003	11.39	11.75	11.29	11.70
2880	NASDAQ	ASTE	Mon, Oct 27, 2003	10.06	11.43	10.06	11.20
2879	NASDAQ	ASTE	Fri, Oct 24, 2003	10.28	10.40	10.04	10.12
2878	NASDAQ	ASTE	Thu, Oct 23, 2003	10.08	10.78	10.03	10.49
2877	NASDAQ	ASTE	Wed, Oct 22, 2003	10.56	10.70	10.10	10.10
2876	NASDAQ	ASTE	Tue, Oct 21, 2003	11.11	11.11	10.50	10.59
2875	NASDAQ	ASTE	Mon, Oct 20, 2003	11.30	11.44	10.99	11.04
2874	NASDAQ	ASTE	Fri, Oct 17, 2003	11.34	11.71	11.30	11.35
2873	NASDAQ	ASTE	Thu, Oct 16, 2003	11.38	11.70	11.25	11.54
2872	NASDAQ	ASTE	Wed, Oct 15, 2003	11.74	11.74	11.29	11.32
2871	NASDAQ	ASTE	Tue, Oct 14, 2003	10.99	11.71	10.99	11.69
2870	NASDAQ	ASTE	Mon, Oct 13, 2003	10.48	11.05	10.41	10.99
2869	NASDAQ	ASTE	Fri, Oct 10, 2003	10.85	11.04	10.27	10.36
2868	NASDAQ	ASTE	Thu, Oct 9, 2003	10.39	10.98	10.24	10.96
2867	NASDAQ	ASTE	Wed, Oct 8, 2003	10.24	10.55	10.21	10.23
2866	NASDAQ	ASTE	Tue, Oct 7, 2003	11.17	11.21	10.61	10.95
2865	NASDAQ	ASTE	Mon, Oct 6, 2003	10.02	11.21	10.02	11.21
2864	NASDAQ	ASTE	Fri, Oct 3, 2003	10.50	10.59	10.01	10.33
2863	NASDAQ	ASTE	Thu, Oct 2, 2003	10.46	10.49	10.04	10.23
2862	NASDAQ	ASTE	Wed, Oct 1, 2003	10.15	10.45	9.75	10.43
2861	NASDAQ	ASTE	Tue, Sep 30, 2003	10.08	10.30	9.89	10.30
2860	NASDAQ	ASTE	Mon, Sep 29, 2003	9.85	10.36	9.75	10.03
2859	NASDAQ	ASTE	Fri, Sep 26, 2003	9.80	10.29	9.50	9.77
2858	NASDAQ	ASTE	Thu, Sep 25, 2003	9.86	10.30	9.57	9.57
2857	NASDAQ	ASTE	Wed, Sep 24, 2003	10.40	10.40	9.50	9.95
2856	NASDAQ	ASTE	Tue, Sep 23, 2003	10.56	10.93	10.42	10.42
2855	NASDAQ	ASTE	Mon, Sep 22, 2003	10.80	11.09	10.39	10.65
2854	NASDAQ	ASTE	Fri, Sep 19, 2003	11.15	11.56	10.82	10.98
2853	NASDAQ	ASTE	Thu, Sep 18, 2003	11.56	12.15	11.02	11.36
2852	NASDAQ	ASTE	Wed, Sep 17, 2003	11.90	12.02	11.53	11.62
2851	NASDAQ	ASTE	Tue, Sep 16, 2003	11.94	12.03	11.75	11.80
2850	NASDAQ	ASTE	Mon, Sep 15, 2003	12.14	12.14	11.90	12.01
2849	NASDAQ	ASTE	Fri, Sep 12, 2003	12.37	12.37	11.85	11.97
2848	NASDAQ	ASTE	Thu, Sep 11, 2003	11.91	12.19	11.65	12.19
2847	NASDAQ	ASTE	Wed, Sep 10, 2003	11.90	12.38	11.90	11.92
2846	NASDAQ	ASTE	Tue, Sep 9, 2003	11.95	12.22	11.87	11.88
2845	NASDAQ	ASTE	Mon, Sep 8, 2003	12.22	12.60	11.95	12.21
2844	NASDAQ	ASTE	Fri, Sep 5, 2003	12.25	12.72	12.09	12.22
2843	NASDAQ	ASTE	Thu, Sep 4, 2003	11.98	12.64	11.98	12.64
2842	NASDAQ	ASTE	Wed, Sep 3, 2003	11.59	12.33	11.59	12.00
2841	NASDAQ	ASTE	Tue, Sep 2, 2003	11.20	11.79	11.20	11.65
2840	NASDAQ	ASTE	Fri, Aug 29, 2003	11.21	11.50	11.20	11.23
2839	NASDAQ	ASTE	Thu, Aug 28, 2003	11.34	11.65	11.18	11.35
2838	NASDAQ	ASTE	Wed, Aug 27, 2003	11.72	11.82	11.20	11.39
2837	NASDAQ	ASTE	Tue, Aug 26, 2003	11.20	11.95	11.17	11.95
2836	NASDAQ	ASTE	Mon, Aug 25, 2003	11.13	11.38	11.13	11.28
2835	NASDAQ	ASTE	Fri, Aug 22, 2003	11.70	11.95	11.25	11.30
2834	NASDAQ	ASTE	Thu, Aug 21, 2003	11.45	11.65	11.07	11.65
2833	NASDAQ	ASTE	Wed, Aug 20, 2003	11.31	11.39	11.04	11.39
2832	NASDAQ	ASTE	Tue, Aug 19, 2003	11.10	11.35	10.37	11.35
2831	NASDAQ	ASTE	Mon, Aug 18, 2003	10.26	11.05	10.20	11.05
2830	NASDAQ	ASTE	Fri, Aug 15, 2003	10.44	10.50	10.25	10.25
2829	NASDAQ	ASTE	Thu, Aug 14, 2003	10.47	10.48	10.25	10.29
2828	NASDAQ	ASTE	Wed, Aug 13, 2003	10.19	10.34	9.75	10.13
2827	NASDAQ	ASTE	Tue, Aug 12, 2003	10.22	10.35	10.00	10.35
2826	NASDAQ	ASTE	Mon, Aug 11, 2003	9.95	10.27	9.95	10.01
2825	NASDAQ	ASTE	Fri, Aug 8, 2003	9.70	10.10	9.50	9.86
2824	NASDAQ	ASTE	Thu, Aug 7, 2003	9.00	10.04	8.76	9.75
2823	NASDAQ	ASTE	Wed, Aug 6, 2003	10.78	11.40	10.45	10.45
2822	NASDAQ	ASTE	Tue, Aug 5, 2003	11.10	11.35	10.78	10.78
2821	NASDAQ	ASTE	Mon, Aug 4, 2003	11.51	11.60	11.07	11.10
2820	NASDAQ	ASTE	Fri, Aug 1, 2003	11.96	12.18	11.72	11.72
2819	NASDAQ	ASTE	Thu, Jul 31, 2003	11.65	12.24	11.15	12.13
2818	NASDAQ	ASTE	Wed, Jul 30, 2003	11.94	12.00	11.35	11.88
2817	NASDAQ	ASTE	Tue, Jul 29, 2003	11.95	11.95	11.60	11.93
2816	NASDAQ	ASTE	Mon, Jul 28, 2003	11.27	12.00	11.27	11.75
2815	NASDAQ	ASTE	Fri, Jul 25, 2003	11.43	12.00	11.16	11.37
2814	NASDAQ	ASTE	Thu, Jul 24, 2003	11.97	12.00	11.00	11.48
2813	NASDAQ	ASTE	Wed, Jul 23, 2003	11.77	11.94	11.28	11.59
2812	NASDAQ	ASTE	Tue, Jul 22, 2003	11.51	12.05	11.07	11.77
2811	NASDAQ	ASTE	Mon, Jul 21, 2003	12.20	12.20	11.11	11.79
2810	NASDAQ	ASTE	Fri, Jul 18, 2003	10.00	11.60	9.77	11.34
2809	NASDAQ	ASTE	Thu, Jul 17, 2003	9.13	10.25	9.02	10.00
2808	NASDAQ	ASTE	Wed, Jul 16, 2003	9.41	9.93	9.14	9.16
2807	NASDAQ	ASTE	Tue, Jul 15, 2003	10.75	10.94	9.50	9.93
2806	NASDAQ	ASTE	Mon, Jul 14, 2003	11.35	11.35	9.97	10.56
2805	NASDAQ	ASTE	Fri, Jul 11, 2003	10.33	12.00	10.21	11.12
2804	NASDAQ	ASTE	Thu, Jul 10, 2003	9.70	10.44	9.60	10.31
2803	NASDAQ	ASTE	Wed, Jul 9, 2003	8.87	9.69	8.87	9.68
2802	NASDAQ	ASTE	Tue, Jul 8, 2003	8.60	9.22	8.60	9.19
2801	NASDAQ	ASTE	Mon, Jul 7, 2003	8.94	9.00	8.65	8.70
2800	NASDAQ	ASTE	Thu, Jul 3, 2003	8.84	8.95	8.68	8.71
2799	NASDAQ	ASTE	Wed, Jul 2, 2003	8.80	9.00	8.76	8.84
2798	NASDAQ	ASTE	Tue, Jul 1, 2003	8.80	8.80	8.35	8.54
2797	NASDAQ	ASTE	Mon, Jun 30, 2003	8.69	8.90	8.51	8.72
2796	NASDAQ	ASTE	Fri, Jun 27, 2003	8.71	8.99	8.70	8.74
2795	NASDAQ	ASTE	Thu, Jun 26, 2003	8.68	8.99	8.52	8.97
2794	NASDAQ	ASTE	Wed, Jun 25, 2003	8.58	8.75	8.50	8.52
2793	NASDAQ	ASTE	Tue, Jun 24, 2003	8.78	8.83	8.59	8.70
2792	NASDAQ	ASTE	Mon, Jun 23, 2003	9.23	9.33	8.72	8.79
2791	NASDAQ	ASTE	Fri, Jun 20, 2003	8.92	9.00	8.62	8.89
2790	NASDAQ	ASTE	Thu, Jun 19, 2003	8.62	9.00	8.60	8.74
2789	NASDAQ	ASTE	Wed, Jun 18, 2003	8.70	8.77	8.61	8.71
2788	NASDAQ	ASTE	Tue, Jun 17, 2003	8.54	8.84	8.38	8.75
2787	NASDAQ	ASTE	Mon, Jun 16, 2003	8.40	8.74	8.21	8.40
2786	NASDAQ	ASTE	Fri, Jun 13, 2003	8.89	8.89	8.55	8.55
2785	NASDAQ	ASTE	Thu, Jun 12, 2003	8.83	8.92	8.67	8.79
2784	NASDAQ	ASTE	Wed, Jun 11, 2003	8.60	8.77	8.49	8.77
2783	NASDAQ	ASTE	Tue, Jun 10, 2003	8.42	8.63	8.39	8.59
2782	NASDAQ	ASTE	Mon, Jun 9, 2003	8.74	8.74	8.45	8.54
2781	NASDAQ	ASTE	Fri, Jun 6, 2003	8.49	8.73	8.27	8.50
2780	NASDAQ	ASTE	Thu, Jun 5, 2003	8.27	8.49	8.17	8.39
2779	NASDAQ	ASTE	Wed, Jun 4, 2003	8.30	8.53	7.97	8.14
2778	NASDAQ	ASTE	Tue, Jun 3, 2003	8.47	8.47	7.89	8.22
2777	NASDAQ	ASTE	Mon, Jun 2, 2003	7.92	8.34	7.92	8.05
2776	NASDAQ	ASTE	Fri, May 30, 2003	8.29	8.44	7.91	8.08
2775	NASDAQ	ASTE	Thu, May 29, 2003	8.34	8.40	7.83	7.99
2774	NASDAQ	ASTE	Wed, May 28, 2003	8.28	8.45	8.17	8.18
2773	NASDAQ	ASTE	Tue, May 27, 2003	8.18	8.32	8.03	8.20
2772	NASDAQ	ASTE	Fri, May 23, 2003	8.45	8.65	7.98	8.09
2771	NASDAQ	ASTE	Thu, May 22, 2003	8.25	8.25	7.89	8.04
2770	NASDAQ	ASTE	Wed, May 21, 2003	7.56	8.13	7.42	8.10
2769	NASDAQ	ASTE	Tue, May 20, 2003	8.01	8.09	7.62	8.08
2768	NASDAQ	ASTE	Mon, May 19, 2003	7.75	8.10	7.61	7.90
2767	NASDAQ	ASTE	Fri, May 16, 2003	8.01	8.21	7.71	7.71
2766	NASDAQ	ASTE	Thu, May 15, 2003	7.91	8.25	7.90	8.19
2765	NASDAQ	ASTE	Wed, May 14, 2003	8.31	8.31	7.90	7.90
2764	NASDAQ	ASTE	Tue, May 13, 2003	8.41	8.42	8.16	8.26
2763	NASDAQ	ASTE	Mon, May 12, 2003	8.45	8.58	8.41	8.41
2762	NASDAQ	ASTE	Fri, May 9, 2003	8.56	8.56	8.20	8.46
2761	NASDAQ	ASTE	Thu, May 8, 2003	8.20	8.56	8.20	8.30
2760	NASDAQ	ASTE	Wed, May 7, 2003	8.35	8.45	8.13	8.41
2759	NASDAQ	ASTE	Tue, May 6, 2003	8.05	8.20	7.95	8.11
2758	NASDAQ	ASTE	Mon, May 5, 2003	8.50	8.50	7.95	8.02
2757	NASDAQ	ASTE	Fri, May 2, 2003	8.30	8.48	8.27	8.43
2756	NASDAQ	ASTE	Thu, May 1, 2003	8.07	8.25	8.02	8.21
2755	NASDAQ	ASTE	Wed, Apr 30, 2003	8.10	8.20	8.00	8.18
2754	NASDAQ	ASTE	Tue, Apr 29, 2003	8.50	8.50	7.94	8.06
2753	NASDAQ	ASTE	Mon, Apr 28, 2003	7.85	8.53	7.85	8.45
2752	NASDAQ	ASTE	Fri, Apr 25, 2003	7.98	8.15	7.98	8.10
2751	NASDAQ	ASTE	Thu, Apr 24, 2003	7.88	8.04	7.87	7.96
2750	NASDAQ	ASTE	Wed, Apr 23, 2003	7.88	8.14	7.85	8.05
2749	NASDAQ	ASTE	Tue, Apr 22, 2003	8.17	8.17	7.94	7.95
2748	NASDAQ	ASTE	Mon, Apr 21, 2003	7.85	8.00	7.83	8.00
2747	NASDAQ	ASTE	Thu, Apr 17, 2003	8.28	8.29	7.95	8.06
2746	NASDAQ	ASTE	Wed, Apr 16, 2003	8.05	8.20	8.05	8.05
2745	NASDAQ	ASTE	Tue, Apr 15, 2003	7.96	8.20	7.89	8.01
2744	NASDAQ	ASTE	Mon, Apr 14, 2003	8.18	8.18	7.88	7.98
2743	NASDAQ	ASTE	Fri, Apr 11, 2003	8.20	8.20	8.05	8.14
2742	NASDAQ	ASTE	Thu, Apr 10, 2003	7.73	8.19	7.65	8.00
2741	NASDAQ	ASTE	Wed, Apr 9, 2003	6.75	7.84	6.75	7.84
2740	NASDAQ	ASTE	Tue, Apr 8, 2003	6.19	6.85	6.19	6.71
2739	NASDAQ	ASTE	Mon, Apr 7, 2003	5.73	6.35	5.73	6.23
2738	NASDAQ	ASTE	Fri, Apr 4, 2003	5.75	5.80	5.64	5.67
2737	NASDAQ	ASTE	Thu, Apr 3, 2003	5.74	5.89	5.67	5.70
2736	NASDAQ	ASTE	Wed, Apr 2, 2003	5.80	5.80	5.55	5.75
2735	NASDAQ	ASTE	Tue, Apr 1, 2003	5.51	5.77	5.50	5.69
2734	NASDAQ	ASTE	Mon, Mar 31, 2003	5.77	5.93	5.56	5.81
2733	NASDAQ	ASTE	Fri, Mar 28, 2003	5.55	5.84	5.55	5.75
2732	NASDAQ	ASTE	Thu, Mar 27, 2003	5.48	5.71	5.45	5.63
2731	NASDAQ	ASTE	Wed, Mar 26, 2003	5.77	5.85	5.50	5.52
2730	NASDAQ	ASTE	Tue, Mar 25, 2003	5.56	5.95	5.50	5.83
2729	NASDAQ	ASTE	Mon, Mar 24, 2003	5.73	5.73	5.56	5.66
2728	NASDAQ	ASTE	Fri, Mar 21, 2003	5.74	5.85	5.52	5.74
2727	NASDAQ	ASTE	Thu, Mar 20, 2003	5.36	5.80	5.21	5.67
2726	NASDAQ	ASTE	Wed, Mar 19, 2003	5.80	5.80	5.30	5.38
2725	NASDAQ	ASTE	Tue, Mar 18, 2003	5.98	6.07	5.70	5.76
2724	NASDAQ	ASTE	Mon, Mar 17, 2003	6.31	6.41	5.95	5.99
2723	NASDAQ	ASTE	Fri, Mar 14, 2003	6.89	6.90	6.40	6.42
2722	NASDAQ	ASTE	Thu, Mar 13, 2003	6.82	6.85	6.56	6.69
2721	NASDAQ	ASTE	Wed, Mar 12, 2003	6.93	7.00	6.72	6.79
2720	NASDAQ	ASTE	Tue, Mar 11, 2003	7.01	7.15	6.76	6.89
2719	NASDAQ	ASTE	Mon, Mar 10, 2003	7.01	7.17	6.79	6.81
2718	NASDAQ	ASTE	Fri, Mar 7, 2003	7.14	7.20	7.00	7.01
2717	NASDAQ	ASTE	Thu, Mar 6, 2003	7.25	7.25	7.00	7.08
2716	NASDAQ	ASTE	Wed, Mar 5, 2003	7.12	7.29	7.00	7.15
2715	NASDAQ	ASTE	Tue, Mar 4, 2003	7.15	7.36	7.00	7.15
2714	NASDAQ	ASTE	Mon, Mar 3, 2003	7.12	7.36	7.00	7.20
2713	NASDAQ	ASTE	Fri, Feb 28, 2003	7.45	7.62	6.71	7.13
2712	NASDAQ	ASTE	Thu, Feb 27, 2003	8.99	9.02	8.88	8.94
2711	NASDAQ	ASTE	Wed, Feb 26, 2003	8.81	9.05	8.75	8.88
2710	NASDAQ	ASTE	Tue, Feb 25, 2003	8.67	9.02	8.50	9.00
2709	NASDAQ	ASTE	Mon, Feb 24, 2003	8.83	9.02	8.54	8.87
2708	NASDAQ	ASTE	Fri, Feb 21, 2003	9.00	9.12	8.77	9.05
2707	NASDAQ	ASTE	Thu, Feb 20, 2003	8.83	9.19	8.66	8.85
2706	NASDAQ	ASTE	Wed, Feb 19, 2003	9.00	9.00	8.61	8.90
2705	NASDAQ	ASTE	Tue, Feb 18, 2003	8.48	9.02	8.48	9.00
2704	NASDAQ	ASTE	Fri, Feb 14, 2003	8.60	9.01	8.35	8.60
2703	NASDAQ	ASTE	Thu, Feb 13, 2003	9.00	9.04	8.25	8.47
2702	NASDAQ	ASTE	Wed, Feb 12, 2003	8.73	9.05	8.65	8.84
2701	NASDAQ	ASTE	Tue, Feb 11, 2003	8.81	9.08	8.57	8.78
2700	NASDAQ	ASTE	Mon, Feb 10, 2003	8.69	9.10	8.66	9.10
2699	NASDAQ	ASTE	Fri, Feb 7, 2003	9.01	9.04	8.68	8.68
2698	NASDAQ	ASTE	Thu, Feb 6, 2003	9.12	9.20	9.00	9.04
2697	NASDAQ	ASTE	Wed, Feb 5, 2003	9.26	9.30	9.12	9.20
2696	NASDAQ	ASTE	Tue, Feb 4, 2003	9.09	9.30	9.00	9.20
2695	NASDAQ	ASTE	Mon, Feb 3, 2003	9.36	9.39	9.10	9.11
2694	NASDAQ	ASTE	Fri, Jan 31, 2003	9.20	9.40	9.10	9.10
2693	NASDAQ	ASTE	Thu, Jan 30, 2003	9.40	9.40	9.18	9.19
2692	NASDAQ	ASTE	Wed, Jan 29, 2003	9.38	9.50	9.30	9.37
2691	NASDAQ	ASTE	Tue, Jan 28, 2003	9.40	9.63	9.11	9.44
2690	NASDAQ	ASTE	Mon, Jan 27, 2003	9.30	9.50	9.30	9.43
2689	NASDAQ	ASTE	Fri, Jan 24, 2003	9.42	9.59	9.00	9.30
2688	NASDAQ	ASTE	Thu, Jan 23, 2003	9.50	9.62	9.45	9.45
2687	NASDAQ	ASTE	Wed, Jan 22, 2003	9.50	9.64	9.42	9.43
2686	NASDAQ	ASTE	Tue, Jan 21, 2003	9.80	9.86	9.51	9.51
2685	NASDAQ	ASTE	Fri, Jan 17, 2003	9.80	9.89	9.75	9.79
2684	NASDAQ	ASTE	Thu, Jan 16, 2003	9.68	10.00	9.68	9.91
2683	NASDAQ	ASTE	Wed, Jan 15, 2003	9.56	9.68	9.52	9.68
2682	NASDAQ	ASTE	Tue, Jan 14, 2003	9.58	9.75	9.58	9.66
2681	NASDAQ	ASTE	Mon, Jan 13, 2003	9.90	9.98	9.63	9.64
2680	NASDAQ	ASTE	Fri, Jan 10, 2003	10.00	10.00	9.76	9.78
2679	NASDAQ	ASTE	Thu, Jan 9, 2003	9.91	10.05	9.86	9.89
2678	NASDAQ	ASTE	Wed, Jan 8, 2003	9.90	10.07	9.80	9.95
2677	NASDAQ	ASTE	Tue, Jan 7, 2003	10.00	10.01	9.85	9.87
2676	NASDAQ	ASTE	Mon, Jan 6, 2003	9.90	10.05	9.89	9.96
2675	NASDAQ	ASTE	Fri, Jan 3, 2003	10.22	10.25	9.85	9.95
2674	NASDAQ	ASTE	Thu, Jan 2, 2003	10.18	10.20	9.82	10.13
2673	NASDAQ	ASTE	Tue, Dec 31, 2002	9.75	10.10	9.45	9.93
2672	NASDAQ	ASTE	Mon, Dec 30, 2002	9.56	10.08	9.50	9.79
2671	NASDAQ	ASTE	Fri, Dec 27, 2002	9.85	10.00	9.57	9.57
2670	NASDAQ	ASTE	Thu, Dec 26, 2002	9.45	10.04	9.39	9.93
2669	NASDAQ	ASTE	Tue, Dec 24, 2002	9.70	9.85	9.31	9.66
2668	NASDAQ	ASTE	Mon, Dec 23, 2002	9.36	9.95	9.30	9.67
2667	NASDAQ	ASTE	Fri, Dec 20, 2002	9.35	9.89	8.89	9.50
2666	NASDAQ	ASTE	Thu, Dec 19, 2002	9.18	9.34	8.95	9.19
2665	NASDAQ	ASTE	Wed, Dec 18, 2002	8.98	9.48	8.95	9.00
2664	NASDAQ	ASTE	Tue, Dec 17, 2002	9.25	9.27	8.94	8.99
2663	NASDAQ	ASTE	Mon, Dec 16, 2002	9.55	9.55	8.94	9.00
2662	NASDAQ	ASTE	Fri, Dec 13, 2002	9.50	9.74	9.19	9.19
2661	NASDAQ	ASTE	Thu, Dec 12, 2002	9.90	9.98	9.43	9.71
2660	NASDAQ	ASTE	Wed, Dec 11, 2002	9.90	9.90	9.68	9.79
2659	NASDAQ	ASTE	Tue, Dec 10, 2002	9.58	10.07	9.29	10.03
2658	NASDAQ	ASTE	Mon, Dec 9, 2002	9.49	9.65	9.30	9.30
2657	NASDAQ	ASTE	Fri, Dec 6, 2002	9.46	9.99	9.02	9.90
2656	NASDAQ	ASTE	Thu, Dec 5, 2002	9.63	9.95	9.40	9.80
2655	NASDAQ	ASTE	Wed, Dec 4, 2002	10.01	10.23	9.23	9.70
2654	NASDAQ	ASTE	Tue, Dec 3, 2002	10.00	10.69	9.70	9.90
2653	NASDAQ	ASTE	Mon, Dec 2, 2002	10.37	10.37	9.92	10.08
2652	NASDAQ	ASTE	Fri, Nov 29, 2002	10.39	10.44	9.92	10.23
2651	NASDAQ	ASTE	Wed, Nov 27, 2002	9.86	10.45	9.75	10.42
2650	NASDAQ	ASTE	Tue, Nov 26, 2002	9.86	9.89	9.50	9.73
2649	NASDAQ	ASTE	Mon, Nov 25, 2002	9.49	9.80	9.40	9.79
2648	NASDAQ	ASTE	Fri, Nov 22, 2002	9.34	9.60	9.20	9.50
2647	NASDAQ	ASTE	Thu, Nov 21, 2002	9.44	9.59	9.26	9.45
2646	NASDAQ	ASTE	Wed, Nov 20, 2002	9.09	9.54	9.00	9.54
2645	NASDAQ	ASTE	Tue, Nov 19, 2002	8.99	9.39	8.94	8.94
2644	NASDAQ	ASTE	Mon, Nov 18, 2002	8.96	9.29	8.72	9.25
2643	NASDAQ	ASTE	Fri, Nov 15, 2002	8.94	9.38	8.94	9.01
2642	NASDAQ	ASTE	Thu, Nov 14, 2002	8.76	8.90	8.75	8.90
2641	NASDAQ	ASTE	Wed, Nov 13, 2002	8.46	8.91	8.46	8.76
2640	NASDAQ	ASTE	Tue, Nov 12, 2002	8.54	8.96	8.46	8.66
2639	NASDAQ	ASTE	Mon, Nov 11, 2002	9.10	9.10	8.45	8.50
2638	NASDAQ	ASTE	Fri, Nov 8, 2002	9.03	9.08	8.83	8.83
2637	NASDAQ	ASTE	Thu, Nov 7, 2002	9.41	9.41	8.89	8.95
2636	NASDAQ	ASTE	Wed, Nov 6, 2002	9.33	9.67	9.22	9.28
2635	NASDAQ	ASTE	Tue, Nov 5, 2002	9.12	9.67	9.06	9.39
2634	NASDAQ	ASTE	Mon, Nov 4, 2002	9.20	9.21	8.95	9.07
2633	NASDAQ	ASTE	Fri, Nov 1, 2002	9.14	9.30	8.53	9.20
2632	NASDAQ	ASTE	Thu, Oct 31, 2002	9.16	9.35	9.02	9.17
2631	NASDAQ	ASTE	Wed, Oct 30, 2002	9.22	9.60	9.00	9.03
2630	NASDAQ	ASTE	Tue, Oct 29, 2002	9.11	9.50	9.09	9.24
2629	NASDAQ	ASTE	Mon, Oct 28, 2002	9.53	9.65	9.11	9.11
2628	NASDAQ	ASTE	Fri, Oct 25, 2002	9.74	9.74	9.25	9.52
2627	NASDAQ	ASTE	Thu, Oct 24, 2002	9.77	9.83	9.35	9.54
2626	NASDAQ	ASTE	Wed, Oct 23, 2002	9.08	9.82	9.08	9.50
2625	NASDAQ	ASTE	Tue, Oct 22, 2002	9.50	9.67	8.95	9.13
2624	NASDAQ	ASTE	Mon, Oct 21, 2002	9.94	10.00	9.06	9.40
2623	NASDAQ	ASTE	Fri, Oct 18, 2002	9.84	10.00	9.09	9.93
2622	NASDAQ	ASTE	Thu, Oct 17, 2002	9.98	10.18	9.75	9.84
2621	NASDAQ	ASTE	Wed, Oct 16, 2002	10.00	10.35	9.89	10.08
2620	NASDAQ	ASTE	Tue, Oct 15, 2002	9.76	10.45	9.69	10.02
2619	NASDAQ	ASTE	Mon, Oct 14, 2002	9.95	9.99	9.67	9.70
2618	NASDAQ	ASTE	Fri, Oct 11, 2002	10.11	10.16	9.55	9.85
2617	NASDAQ	ASTE	Thu, Oct 10, 2002	9.48	10.10	9.41	9.82
2616	NASDAQ	ASTE	Wed, Oct 9, 2002	9.97	10.04	9.36	9.36
2615	NASDAQ	ASTE	Tue, Oct 8, 2002	9.65	10.03	9.52	10.03
2614	NASDAQ	ASTE	Mon, Oct 7, 2002	9.55	9.98	9.45	9.60
2613	NASDAQ	ASTE	Fri, Oct 4, 2002	10.01	10.40	9.38	9.65
2612	NASDAQ	ASTE	Thu, Oct 3, 2002	9.50	10.38	9.35	10.03
2611	NASDAQ	ASTE	Wed, Oct 2, 2002	10.36	10.59	9.50	9.50
2610	NASDAQ	ASTE	Tue, Oct 1, 2002	10.68	11.00	10.30	10.65
2609	NASDAQ	ASTE	Mon, Sep 30, 2002	10.50	10.90	9.90	10.78
2608	NASDAQ	ASTE	Fri, Sep 27, 2002	10.55	10.82	10.40	10.50
2607	NASDAQ	ASTE	Thu, Sep 26, 2002	10.35	10.84	10.30	10.84
2606	NASDAQ	ASTE	Wed, Sep 25, 2002	10.29	10.64	9.96	10.51
2605	NASDAQ	ASTE	Tue, Sep 24, 2002	10.54	10.54	9.87	10.29
2604	NASDAQ	ASTE	Mon, Sep 23, 2002	10.51	10.77	10.23	10.47
2603	NASDAQ	ASTE	Fri, Sep 20, 2002	11.00	11.15	10.54	10.54
2602	NASDAQ	ASTE	Thu, Sep 19, 2002	8.50	11.35	8.30	10.91
2601	NASDAQ	ASTE	Wed, Sep 18, 2002	12.93	13.05	12.70	12.92
2600	NASDAQ	ASTE	Tue, Sep 17, 2002	13.05	13.15	12.24	13.05
2599	NASDAQ	ASTE	Mon, Sep 16, 2002	13.15	13.19	12.97	13.01
2598	NASDAQ	ASTE	Fri, Sep 13, 2002	13.20	13.30	13.00	13.15
2597	NASDAQ	ASTE	Thu, Sep 12, 2002	13.47	13.47	12.90	13.30
2596	NASDAQ	ASTE	Wed, Sep 11, 2002	13.49	13.69	13.39	13.39
2595	NASDAQ	ASTE	Tue, Sep 10, 2002	13.51	13.69	13.47	13.55
2594	NASDAQ	ASTE	Mon, Sep 9, 2002	13.60	13.60	13.50	13.50
2593	NASDAQ	ASTE	Fri, Sep 6, 2002	13.21	13.73	13.21	13.50
2592	NASDAQ	ASTE	Thu, Sep 5, 2002	13.25	13.55	12.85	13.31
2591	NASDAQ	ASTE	Wed, Sep 4, 2002	12.76	13.26	12.66	13.26
2590	NASDAQ	ASTE	Tue, Sep 3, 2002	13.22	13.40	12.34	12.75
2589	NASDAQ	ASTE	Fri, Aug 30, 2002	13.51	13.99	13.27	13.27
2588	NASDAQ	ASTE	Thu, Aug 29, 2002	14.14	14.25	13.50	13.74
2587	NASDAQ	ASTE	Wed, Aug 28, 2002	14.37	14.39	13.94	14.04
2586	NASDAQ	ASTE	Tue, Aug 27, 2002	14.31	14.51	14.15	14.30
2585	NASDAQ	ASTE	Mon, Aug 26, 2002	14.06	14.42	14.06	14.42
2584	NASDAQ	ASTE	Fri, Aug 23, 2002	14.60	14.68	14.05	14.08
2583	NASDAQ	ASTE	Thu, Aug 22, 2002	14.05	14.82	13.75	14.82
2582	NASDAQ	ASTE	Wed, Aug 21, 2002	14.00	14.49	13.86	14.05
2581	NASDAQ	ASTE	Tue, Aug 20, 2002	14.94	14.94	14.00	14.10
2580	NASDAQ	ASTE	Mon, Aug 19, 2002	14.00	15.00	14.00	14.51
2579	NASDAQ	ASTE	Fri, Aug 16, 2002	13.96	14.50	13.96	14.40
2578	NASDAQ	ASTE	Thu, Aug 15, 2002	14.20	14.50	13.98	14.39
2577	NASDAQ	ASTE	Wed, Aug 14, 2002	13.85	14.15	13.53	14.15
2576	NASDAQ	ASTE	Tue, Aug 13, 2002	14.26	14.80	13.82	13.99
2575	NASDAQ	ASTE	Mon, Aug 12, 2002	13.84	15.00	13.46	14.81
2574	NASDAQ	ASTE	Fri, Aug 9, 2002	13.75	14.30	13.46	14.02
2573	NASDAQ	ASTE	Thu, Aug 8, 2002	13.64	14.00	13.31	13.89
2572	NASDAQ	ASTE	Wed, Aug 7, 2002	13.55	13.85	13.15	13.74
2571	NASDAQ	ASTE	Tue, Aug 6, 2002	12.80	13.76	12.73	13.54
2570	NASDAQ	ASTE	Mon, Aug 5, 2002	12.70	13.21	12.55	12.75
2569	NASDAQ	ASTE	Fri, Aug 2, 2002	13.10	13.20	12.67	12.80
2568	NASDAQ	ASTE	Thu, Aug 1, 2002	13.13	13.31	12.90	13.00
2567	NASDAQ	ASTE	Wed, Jul 31, 2002	13.23	13.58	13.05	13.14
2566	NASDAQ	ASTE	Tue, Jul 30, 2002	13.50	13.50	13.10	13.19
2565	NASDAQ	ASTE	Mon, Jul 29, 2002	13.11	13.60	12.44	13.44
2564	NASDAQ	ASTE	Fri, Jul 26, 2002	13.83	14.20	12.75	13.01
2563	NASDAQ	ASTE	Thu, Jul 25, 2002	13.03	14.10	13.03	13.40
2562	NASDAQ	ASTE	Wed, Jul 24, 2002	11.92	13.32	11.85	13.32
2561	NASDAQ	ASTE	Tue, Jul 23, 2002	12.20	12.50	11.95	12.18
2560	NASDAQ	ASTE	Mon, Jul 22, 2002	12.02	13.15	12.02	12.26
2559	NASDAQ	ASTE	Fri, Jul 19, 2002	13.41	13.42	11.55	12.15
2558	NASDAQ	ASTE	Thu, Jul 18, 2002	13.80	13.92	13.05	13.16
2557	NASDAQ	ASTE	Wed, Jul 17, 2002	14.24	14.59	13.50	13.78
2556	NASDAQ	ASTE	Tue, Jul 16, 2002	14.11	14.21	13.80	13.94
2555	NASDAQ	ASTE	Mon, Jul 15, 2002	13.95	14.53	13.50	14.12
2554	NASDAQ	ASTE	Fri, Jul 12, 2002	15.88	16.10	15.50	15.77
2553	NASDAQ	ASTE	Thu, Jul 11, 2002	15.90	16.04	15.61	15.75
2552	NASDAQ	ASTE	Wed, Jul 10, 2002	15.36	16.30	15.30	15.93
2551	NASDAQ	ASTE	Tue, Jul 9, 2002	16.47	16.47	15.30	15.35
2550	NASDAQ	ASTE	Mon, Jul 8, 2002	16.11	16.48	16.01	16.35
2549	NASDAQ	ASTE	Fri, Jul 5, 2002	15.43	16.30	15.43	16.30
2548	NASDAQ	ASTE	Wed, Jul 3, 2002	15.50	15.73	15.00	15.67
2547	NASDAQ	ASTE	Tue, Jul 2, 2002	15.35	15.95	14.71	15.51
2546	NASDAQ	ASTE	Mon, Jul 1, 2002	16.27	16.47	15.01	15.38
2545	NASDAQ	ASTE	Fri, Jun 28, 2002	16.73	16.97	15.80	16.09
2544	NASDAQ	ASTE	Thu, Jun 27, 2002	16.56	16.90	16.21	16.67
2543	NASDAQ	ASTE	Wed, Jun 26, 2002	16.31	16.75	16.01	16.50
2542	NASDAQ	ASTE	Tue, Jun 25, 2002	16.59	17.10	16.32	16.65
2541	NASDAQ	ASTE	Mon, Jun 24, 2002	16.30	16.60	16.17	16.55
2540	NASDAQ	ASTE	Fri, Jun 21, 2002	15.70	16.45	15.66	16.29
2539	NASDAQ	ASTE	Thu, Jun 20, 2002	15.70	16.28	15.65	15.67
2538	NASDAQ	ASTE	Wed, Jun 19, 2002	16.00	16.57	15.80	15.80
2537	NASDAQ	ASTE	Tue, Jun 18, 2002	15.31	16.04	15.31	15.96
2536	NASDAQ	ASTE	Mon, Jun 17, 2002	15.49	15.80	14.82	15.80
2535	NASDAQ	ASTE	Fri, Jun 14, 2002	15.36	15.36	14.73	15.28
2534	NASDAQ	ASTE	Thu, Jun 13, 2002	15.83	16.47	15.33	15.43
2533	NASDAQ	ASTE	Wed, Jun 12, 2002	16.51	16.75	15.90	16.29
2532	NASDAQ	ASTE	Tue, Jun 11, 2002	16.42	17.13	15.95	16.25
2531	NASDAQ	ASTE	Mon, Jun 10, 2002	17.01	17.25	15.85	16.42
2530	NASDAQ	ASTE	Fri, Jun 7, 2002	15.87	17.00	15.87	16.96
2529	NASDAQ	ASTE	Thu, Jun 6, 2002	16.87	17.34	16.00	16.00
2528	NASDAQ	ASTE	Wed, Jun 5, 2002	17.20	17.70	16.93	17.30
2527	NASDAQ	ASTE	Tue, Jun 4, 2002	17.01	17.62	17.01	17.40
2526	NASDAQ	ASTE	Mon, Jun 3, 2002	17.02	18.05	16.78	17.00
2525	NASDAQ	ASTE	Fri, May 31, 2002	17.25	18.00	16.73	16.78
2524	NASDAQ	ASTE	Thu, May 30, 2002	18.01	18.04	17.12	17.21
2523	NASDAQ	ASTE	Wed, May 29, 2002	18.49	18.49	17.04	18.02
2522	NASDAQ	ASTE	Tue, May 28, 2002	18.34	18.47	17.54	18.29
2521	NASDAQ	ASTE	Fri, May 24, 2002	18.95	18.99	18.10	18.10
2520	NASDAQ	ASTE	Thu, May 23, 2002	18.99	19.07	18.31	19.00
2519	NASDAQ	ASTE	Wed, May 22, 2002	18.94	19.23	18.86	19.00
2518	NASDAQ	ASTE	Tue, May 21, 2002	18.70	19.10	18.55	18.96
2517	NASDAQ	ASTE	Mon, May 20, 2002	19.05	19.18	18.71	18.89
2516	NASDAQ	ASTE	Fri, May 17, 2002	19.32	19.35	18.94	19.11
2515	NASDAQ	ASTE	Thu, May 16, 2002	19.40	19.74	19.07	19.25
2514	NASDAQ	ASTE	Wed, May 15, 2002	19.04	19.50	18.97	19.48
2513	NASDAQ	ASTE	Tue, May 14, 2002	18.06	19.07	17.90	19.05
2512	NASDAQ	ASTE	Mon, May 13, 2002	18.43	19.05	17.84	17.99
2511	NASDAQ	ASTE	Fri, May 10, 2002	18.60	18.90	17.90	18.31
2510	NASDAQ	ASTE	Thu, May 9, 2002	19.09	19.30	18.39	18.65
2509	NASDAQ	ASTE	Wed, May 8, 2002	18.83	19.25	18.83	19.15
2508	NASDAQ	ASTE	Tue, May 7, 2002	18.60	19.02	17.92	18.65
2507	NASDAQ	ASTE	Mon, May 6, 2002	18.82	19.05	18.44	18.60
2506	NASDAQ	ASTE	Fri, May 3, 2002	19.01	19.05	18.81	18.96
2505	NASDAQ	ASTE	Thu, May 2, 2002	19.00	19.10	18.30	19.01
2504	NASDAQ	ASTE	Wed, May 1, 2002	18.70	19.09	18.62	19.06
2503	NASDAQ	ASTE	Tue, Apr 30, 2002	18.05	18.84	18.05	18.65
2502	NASDAQ	ASTE	Mon, Apr 29, 2002	17.50	18.33	17.50	17.90
2501	NASDAQ	ASTE	Fri, Apr 26, 2002	18.15	18.81	17.31	17.80
2500	NASDAQ	ASTE	Thu, Apr 25, 2002	18.93	19.12	18.15	18.57
2499	NASDAQ	ASTE	Wed, Apr 24, 2002	18.60	19.27	18.38	18.93
2498	NASDAQ	ASTE	Tue, Apr 23, 2002	18.45	19.05	18.18	18.65
2497	NASDAQ	ASTE	Mon, Apr 22, 2002	19.00	19.03	18.44	18.56
2496	NASDAQ	ASTE	Fri, Apr 19, 2002	18.65	19.39	18.51	19.10
2495	NASDAQ	ASTE	Thu, Apr 18, 2002	19.75	19.80	18.45	18.72
2494	NASDAQ	ASTE	Wed, Apr 17, 2002	19.24	19.75	18.85	19.50
2493	NASDAQ	ASTE	Tue, Apr 16, 2002	17.75	19.50	17.75	19.41
2492	NASDAQ	ASTE	Mon, Apr 15, 2002	18.45	18.88	17.51	17.59
2491	NASDAQ	ASTE	Fri, Apr 12, 2002	17.20	18.35	17.20	18.00
2490	NASDAQ	ASTE	Thu, Apr 11, 2002	17.45	18.25	17.20	17.68
2489	NASDAQ	ASTE	Wed, Apr 10, 2002	17.96	18.30	17.46	17.99
2488	NASDAQ	ASTE	Tue, Apr 9, 2002	17.91	18.39	17.91	18.10
2487	NASDAQ	ASTE	Mon, Apr 8, 2002	17.68	18.05	16.93	18.05
2486	NASDAQ	ASTE	Fri, Apr 5, 2002	17.60	18.40	17.22	17.77
2485	NASDAQ	ASTE	Thu, Apr 4, 2002	17.30	17.82	17.10	17.60
2484	NASDAQ	ASTE	Wed, Apr 3, 2002	17.10	17.56	16.65	16.99
2483	NASDAQ	ASTE	Tue, Apr 2, 2002	16.61	17.20	16.60	17.00
2482	NASDAQ	ASTE	Mon, Apr 1, 2002	17.23	17.23	16.51	17.04
2481	NASDAQ	ASTE	Thu, Mar 28, 2002	16.92	17.78	16.92	17.57
2480	NASDAQ	ASTE	Wed, Mar 27, 2002	17.15	17.25	17.00	17.19
2479	NASDAQ	ASTE	Tue, Mar 26, 2002	17.09	17.50	16.76	17.20
2478	NASDAQ	ASTE	Mon, Mar 25, 2002	16.38	17.04	16.26	17.04
2477	NASDAQ	ASTE	Fri, Mar 22, 2002	16.97	17.02	15.75	16.15
2476	NASDAQ	ASTE	Thu, Mar 21, 2002	16.92	17.10	16.50	16.80
2475	NASDAQ	ASTE	Wed, Mar 20, 2002	16.98	17.00	16.72	17.00
2474	NASDAQ	ASTE	Tue, Mar 19, 2002	16.89	17.00	16.66	17.00
2473	NASDAQ	ASTE	Mon, Mar 18, 2002	16.90	17.00	16.85	16.90
2472	NASDAQ	ASTE	Fri, Mar 15, 2002	16.83	17.15	16.57	16.95
2471	NASDAQ	ASTE	Thu, Mar 14, 2002	17.25	17.25	16.70	16.73
2470	NASDAQ	ASTE	Wed, Mar 13, 2002	17.91	17.91	17.11	17.29
2469	NASDAQ	ASTE	Tue, Mar 12, 2002	17.20	18.10	16.76	18.01
2468	NASDAQ	ASTE	Mon, Mar 11, 2002	17.37	17.65	16.88	17.21
2467	NASDAQ	ASTE	Fri, Mar 8, 2002	17.05	17.50	16.80	17.50
2466	NASDAQ	ASTE	Thu, Mar 7, 2002	17.20	17.47	16.66	16.90
2465	NASDAQ	ASTE	Wed, Mar 6, 2002	16.81	17.28	16.56	17.18
2464	NASDAQ	ASTE	Tue, Mar 5, 2002	15.89	17.09	15.89	16.97
2463	NASDAQ	ASTE	Mon, Mar 4, 2002	16.13	16.67	15.80	16.35
2462	NASDAQ	ASTE	Fri, Mar 1, 2002	15.25	16.50	15.20	16.02
2461	NASDAQ	ASTE	Thu, Feb 28, 2002	15.00	15.58	14.75	15.30
2460	NASDAQ	ASTE	Wed, Feb 27, 2002	12.94	15.30	12.94	15.00
2459	NASDAQ	ASTE	Tue, Feb 26, 2002	12.56	13.05	12.49	12.90
2458	NASDAQ	ASTE	Mon, Feb 25, 2002	12.35	13.15	11.90	12.67
2457	NASDAQ	ASTE	Fri, Feb 22, 2002	12.01	12.50	12.01	12.35
2456	NASDAQ	ASTE	Thu, Feb 21, 2002	11.67	12.45	11.67	12.00
2455	NASDAQ	ASTE	Wed, Feb 20, 2002	10.85	11.95	10.85	11.64
2454	NASDAQ	ASTE	Tue, Feb 19, 2002	11.05	11.07	10.85	10.99
2453	NASDAQ	ASTE	Fri, Feb 15, 2002	10.05	11.13	10.03	11.05
2452	NASDAQ	ASTE	Thu, Feb 14, 2002	9.35	11.00	9.30	9.95
2451	NASDAQ	ASTE	Wed, Feb 13, 2002	11.50	11.64	11.10	11.49
2450	NASDAQ	ASTE	Tue, Feb 12, 2002	11.49	11.62	11.27	11.45
2449	NASDAQ	ASTE	Mon, Feb 11, 2002	11.60	11.69	11.43	11.44
2448	NASDAQ	ASTE	Fri, Feb 8, 2002	11.46	11.64	11.17	11.53
2447	NASDAQ	ASTE	Thu, Feb 7, 2002	11.71	11.90	11.40	11.40
2446	NASDAQ	ASTE	Wed, Feb 6, 2002	11.87	12.09	11.65	11.70
2445	NASDAQ	ASTE	Tue, Feb 5, 2002	11.85	12.05	11.78	11.91
2444	NASDAQ	ASTE	Mon, Feb 4, 2002	12.22	12.26	11.59	11.60
2443	NASDAQ	ASTE	Fri, Feb 1, 2002	12.77	12.77	12.30	12.30
2442	NASDAQ	ASTE	Thu, Jan 31, 2002	12.90	12.94	12.64	12.71
2441	NASDAQ	ASTE	Wed, Jan 30, 2002	12.79	12.83	12.64	12.70
2440	NASDAQ	ASTE	Tue, Jan 29, 2002	12.94	13.00	12.71	12.75
2439	NASDAQ	ASTE	Mon, Jan 28, 2002	13.40	13.42	12.90	12.98
2438	NASDAQ	ASTE	Fri, Jan 25, 2002	13.70	13.80	13.35	13.55
2437	NASDAQ	ASTE	Thu, Jan 24, 2002	14.22	14.22	13.42	13.61
2436	NASDAQ	ASTE	Wed, Jan 23, 2002	13.60	14.23	13.50	14.23
2435	NASDAQ	ASTE	Tue, Jan 22, 2002	13.90	14.00	13.55	13.60
2434	NASDAQ	ASTE	Fri, Jan 18, 2002	13.75	14.09	13.74	13.75
2433	NASDAQ	ASTE	Thu, Jan 17, 2002	13.32	13.96	13.32	13.90
2432	NASDAQ	ASTE	Wed, Jan 16, 2002	13.04	13.95	13.02	13.35
2431	NASDAQ	ASTE	Tue, Jan 15, 2002	13.09	13.59	12.86	13.22
2430	NASDAQ	ASTE	Mon, Jan 14, 2002	13.80	14.00	12.75	13.20
2429	NASDAQ	ASTE	Fri, Jan 11, 2002	14.30	14.30	13.75	13.75
2428	NASDAQ	ASTE	Thu, Jan 10, 2002	13.90	14.35	13.85	14.08
2427	NASDAQ	ASTE	Wed, Jan 9, 2002	14.40	14.44	13.77	13.95
2426	NASDAQ	ASTE	Tue, Jan 8, 2002	14.32	14.49	14.16	14.30
2425	NASDAQ	ASTE	Mon, Jan 7, 2002	14.60	14.60	14.40	14.42
2424	NASDAQ	ASTE	Fri, Jan 4, 2002	14.75	14.75	14.32	14.46
2423	NASDAQ	ASTE	Thu, Jan 3, 2002	14.50	14.95	14.10	14.82
2422	NASDAQ	ASTE	Wed, Jan 2, 2002	14.61	14.67	14.40	14.50
2421	NASDAQ	ASTE	Mon, Dec 31, 2001	14.51	14.55	13.60	14.46
2420	NASDAQ	ASTE	Fri, Dec 28, 2001	14.55	14.67	14.35	14.50
2419	NASDAQ	ASTE	Thu, Dec 27, 2001	14.55	14.91	14.33	14.64
2418	NASDAQ	ASTE	Wed, Dec 26, 2001	14.30	14.55	14.00	14.55
2417	NASDAQ	ASTE	Mon, Dec 24, 2001	13.79	14.50	13.79	14.30
2416	NASDAQ	ASTE	Fri, Dec 21, 2001	13.84	13.84	13.30	13.84
2415	NASDAQ	ASTE	Thu, Dec 20, 2001	14.25	14.25	13.55	13.57
2414	NASDAQ	ASTE	Wed, Dec 19, 2001	14.44	14.48	13.95	14.30
2413	NASDAQ	ASTE	Tue, Dec 18, 2001	13.97	14.90	13.97	14.50
2412	NASDAQ	ASTE	Mon, Dec 17, 2001	13.15	13.99	13.08	13.99
2411	NASDAQ	ASTE	Fri, Dec 14, 2001	13.15	13.40	13.08	13.28
2410	NASDAQ	ASTE	Thu, Dec 13, 2001	13.30	13.45	12.97	13.00
2409	NASDAQ	ASTE	Wed, Dec 12, 2001	13.35	13.49	13.30	13.33
2408	NASDAQ	ASTE	Tue, Dec 11, 2001	13.85	13.90	13.13	13.15
2407	NASDAQ	ASTE	Mon, Dec 10, 2001	14.20	14.30	13.50	13.70
2406	NASDAQ	ASTE	Fri, Dec 7, 2001	13.90	14.25	13.86	14.20
2405	NASDAQ	ASTE	Thu, Dec 6, 2001	14.70	14.74	13.76	14.05
2404	NASDAQ	ASTE	Wed, Dec 5, 2001	13.05	14.90	13.05	14.60
2403	NASDAQ	ASTE	Tue, Dec 4, 2001	12.90	13.30	12.87	13.05
2402	NASDAQ	ASTE	Mon, Dec 3, 2001	13.85	13.90	12.93	13.04
2401	NASDAQ	ASTE	Fri, Nov 30, 2001	13.98	14.10	13.73	13.85
2400	NASDAQ	ASTE	Thu, Nov 29, 2001	14.11	14.23	14.00	14.14
2399	NASDAQ	ASTE	Wed, Nov 28, 2001	14.65	14.65	14.12	14.20
2398	NASDAQ	ASTE	Tue, Nov 27, 2001	14.06	14.95	14.06	14.66
2397	NASDAQ	ASTE	Mon, Nov 26, 2001	14.10	14.32	13.35	14.00
2396	NASDAQ	ASTE	Fri, Nov 23, 2001	13.76	14.30	13.76	14.25
2395	NASDAQ	ASTE	Wed, Nov 21, 2001	13.91	14.34	13.86	13.97
2394	NASDAQ	ASTE	Tue, Nov 20, 2001	14.94	15.00	13.90	13.90
2393	NASDAQ	ASTE	Mon, Nov 19, 2001	14.70	15.54	14.40	14.92
2392	NASDAQ	ASTE	Fri, Nov 16, 2001	15.55	15.55	14.48	14.63
2391	NASDAQ	ASTE	Thu, Nov 15, 2001	14.75	15.86	14.75	15.50
2390	NASDAQ	ASTE	Wed, Nov 14, 2001	14.00	15.10	14.00	15.10
2389	NASDAQ	ASTE	Tue, Nov 13, 2001	13.67	14.05	13.67	14.03
2388	NASDAQ	ASTE	Mon, Nov 12, 2001	13.00	13.74	12.90	13.71
2387	NASDAQ	ASTE	Fri, Nov 9, 2001	12.85	13.50	12.85	12.90
2386	NASDAQ	ASTE	Thu, Nov 8, 2001	13.05	13.18	12.77	12.82
2385	NASDAQ	ASTE	Wed, Nov 7, 2001	12.82	13.13	12.75	12.95
2384	NASDAQ	ASTE	Tue, Nov 6, 2001	12.97	12.97	12.45	12.90
2383	NASDAQ	ASTE	Mon, Nov 5, 2001	12.70	13.00	12.70	12.86
2382	NASDAQ	ASTE	Fri, Nov 2, 2001	12.95	13.00	12.70	12.70
2381	NASDAQ	ASTE	Thu, Nov 1, 2001	12.84	12.97	12.70	12.95
2380	NASDAQ	ASTE	Wed, Oct 31, 2001	12.53	13.04	12.45	12.80
2379	NASDAQ	ASTE	Tue, Oct 30, 2001	12.26	12.52	12.20	12.45
2378	NASDAQ	ASTE	Mon, Oct 29, 2001	12.95	12.95	12.14	12.25
2377	NASDAQ	ASTE	Fri, Oct 26, 2001	13.50	13.50	12.55	12.60
2376	NASDAQ	ASTE	Thu, Oct 25, 2001	13.65	13.65	13.03	13.38
2375	NASDAQ	ASTE	Wed, Oct 24, 2001	14.35	14.35	13.60	13.65
2374	NASDAQ	ASTE	Tue, Oct 23, 2001	14.00	14.28	13.67	13.68
2373	NASDAQ	ASTE	Mon, Oct 22, 2001	14.05	14.50	13.63	14.50
2372	NASDAQ	ASTE	Fri, Oct 19, 2001	13.91	14.10	13.67	14.05
2371	NASDAQ	ASTE	Thu, Oct 18, 2001	14.16	14.29	13.80	13.80
2370	NASDAQ	ASTE	Wed, Oct 17, 2001	14.25	14.85	14.00	14.37
2369	NASDAQ	ASTE	Tue, Oct 16, 2001	14.70	15.55	14.15	14.45
2368	NASDAQ	ASTE	Mon, Oct 15, 2001	14.69	14.70	14.30	14.70
2367	NASDAQ	ASTE	Fri, Oct 12, 2001	14.50	14.65	14.35	14.65
2366	NASDAQ	ASTE	Thu, Oct 11, 2001	13.51	14.75	13.51	14.50
2365	NASDAQ	ASTE	Wed, Oct 10, 2001	13.07	14.39	12.74	13.88
2364	NASDAQ	ASTE	Tue, Oct 9, 2001	12.26	13.06	12.26	13.00
2363	NASDAQ	ASTE	Mon, Oct 8, 2001	12.22	12.88	12.20	12.25
2362	NASDAQ	ASTE	Fri, Oct 5, 2001	12.17	12.59	12.10	12.10
2361	NASDAQ	ASTE	Thu, Oct 4, 2001	12.22	12.22	12.00	12.15
2360	NASDAQ	ASTE	Wed, Oct 3, 2001	12.42	12.50	11.91	11.99
2359	NASDAQ	ASTE	Tue, Oct 2, 2001	12.42	13.28	12.29	12.36
2358	NASDAQ	ASTE	Mon, Oct 1, 2001	12.99	13.70	12.20	12.50
2357	NASDAQ	ASTE	Fri, Sep 28, 2001	12.04	13.39	11.70	13.01
2356	NASDAQ	ASTE	Thu, Sep 27, 2001	11.50	12.00	11.40	12.00
2355	NASDAQ	ASTE	Wed, Sep 26, 2001	12.25	12.25	11.50	11.50
2354	NASDAQ	ASTE	Tue, Sep 25, 2001	12.19	12.20	11.56	12.06
2353	NASDAQ	ASTE	Mon, Sep 24, 2001	11.85	12.10	11.51	11.78
2352	NASDAQ	ASTE	Fri, Sep 21, 2001	11.90	12.49	11.25	11.68
2351	NASDAQ	ASTE	Thu, Sep 20, 2001	14.25	14.60	14.01	14.15
2350	NASDAQ	ASTE	Wed, Sep 19, 2001	14.45	15.01	14.25	14.60
2349	NASDAQ	ASTE	Tue, Sep 18, 2001	15.20	15.40	14.41	14.41
2348	NASDAQ	ASTE	Mon, Sep 17, 2001	16.97	16.97	15.25	15.30
2347	NASDAQ	ASTE	Mon, Sep 10, 2001	17.51	17.51	17.02	17.30
2346	NASDAQ	ASTE	Fri, Sep 7, 2001	17.57	17.90	17.47	17.51
2345	NASDAQ	ASTE	Thu, Sep 6, 2001	17.05	17.82	17.05	17.71
2344	NASDAQ	ASTE	Wed, Sep 5, 2001	17.50	17.50	17.10	17.45
2343	NASDAQ	ASTE	Tue, Sep 4, 2001	17.75	18.10	17.30	17.30
2342	NASDAQ	ASTE	Fri, Aug 31, 2001	17.45	17.65	17.03	17.50
2341	NASDAQ	ASTE	Thu, Aug 30, 2001	17.65	17.75	16.99	17.37
2340	NASDAQ	ASTE	Wed, Aug 29, 2001	17.65	17.65	17.10	17.65
2339	NASDAQ	ASTE	Tue, Aug 28, 2001	17.94	18.03	17.73	17.73
2338	NASDAQ	ASTE	Mon, Aug 27, 2001	17.75	18.15	17.60	17.94
2337	NASDAQ	ASTE	Fri, Aug 24, 2001	18.29	18.29	17.78	17.81
2336	NASDAQ	ASTE	Thu, Aug 23, 2001	18.14	18.25	18.04	18.18
2335	NASDAQ	ASTE	Wed, Aug 22, 2001	17.95	18.00	17.95	18.00
2334	NASDAQ	ASTE	Tue, Aug 21, 2001	18.30	18.30	17.95	18.02
2333	NASDAQ	ASTE	Mon, Aug 20, 2001	18.27	18.41	18.11	18.30
2332	NASDAQ	ASTE	Fri, Aug 17, 2001	18.54	18.54	18.03	18.50
2331	NASDAQ	ASTE	Thu, Aug 16, 2001	18.00	18.55	17.91	18.25
2330	NASDAQ	ASTE	Wed, Aug 15, 2001	17.93	18.02	17.82	17.99
2329	NASDAQ	ASTE	Tue, Aug 14, 2001	18.00	18.14	17.74	18.00
2328	NASDAQ	ASTE	Mon, Aug 13, 2001	18.05	18.15	17.81	17.86
2327	NASDAQ	ASTE	Fri, Aug 10, 2001	17.72	18.05	17.20	18.05
2326	NASDAQ	ASTE	Thu, Aug 9, 2001	18.18	18.18	17.70	17.82
2325	NASDAQ	ASTE	Wed, Aug 8, 2001	18.15	18.25	17.76	17.97
2324	NASDAQ	ASTE	Tue, Aug 7, 2001	18.15	18.75	18.00	18.21
2323	NASDAQ	ASTE	Mon, Aug 6, 2001	18.05	18.51	18.05	18.45
2322	NASDAQ	ASTE	Fri, Aug 3, 2001	18.16	18.45	17.95	18.40
2321	NASDAQ	ASTE	Thu, Aug 2, 2001	17.94	18.10	17.94	17.95
2320	NASDAQ	ASTE	Wed, Aug 1, 2001	18.10	18.10	17.40	18.02
2319	NASDAQ	ASTE	Tue, Jul 31, 2001	18.05	18.40	18.00	18.25
2318	NASDAQ	ASTE	Mon, Jul 30, 2001	17.91	18.19	17.90	18.05
2317	NASDAQ	ASTE	Fri, Jul 27, 2001	17.95	18.14	17.85	18.09
2316	NASDAQ	ASTE	Thu, Jul 26, 2001	18.14	18.14	17.54	17.95
2315	NASDAQ	ASTE	Wed, Jul 25, 2001	17.95	18.50	17.90	18.50
2314	NASDAQ	ASTE	Tue, Jul 24, 2001	17.71	18.08	17.71	18.00
2313	NASDAQ	ASTE	Mon, Jul 23, 2001	17.30	18.00	17.30	17.77
2312	NASDAQ	ASTE	Fri, Jul 20, 2001	17.50	17.75	17.02	17.50
2311	NASDAQ	ASTE	Thu, Jul 19, 2001	17.75	18.01	15.86	18.00
2310	NASDAQ	ASTE	Wed, Jul 18, 2001	18.44	19.27	17.95	19.26
2309	NASDAQ	ASTE	Tue, Jul 17, 2001	17.20	18.50	17.05	18.50
2308	NASDAQ	ASTE	Mon, Jul 16, 2001	17.65	17.65	17.00	17.20
2307	NASDAQ	ASTE	Fri, Jul 13, 2001	17.35	17.65	17.05	17.55
2306	NASDAQ	ASTE	Thu, Jul 12, 2001	17.20	17.37	17.01	17.31
2305	NASDAQ	ASTE	Wed, Jul 11, 2001	16.90	17.20	16.24	17.19
2304	NASDAQ	ASTE	Tue, Jul 10, 2001	17.19	17.29	16.84	16.84
2303	NASDAQ	ASTE	Mon, Jul 9, 2001	16.76	17.35	16.60	17.19
2302	NASDAQ	ASTE	Fri, Jul 6, 2001	16.90	17.25	16.58	17.23
2301	NASDAQ	ASTE	Thu, Jul 5, 2001	17.34	17.34	16.95	16.95
2300	NASDAQ	ASTE	Tue, Jul 3, 2001	17.50	17.57	17.29	17.35
2299	NASDAQ	ASTE	Mon, Jul 2, 2001	17.24	17.60	16.82	17.18
2298	NASDAQ	ASTE	Fri, Jun 29, 2001	15.70	17.50	15.67	17.25
2297	NASDAQ	ASTE	Thu, Jun 28, 2001	15.59	15.80	15.59	15.60
2296	NASDAQ	ASTE	Wed, Jun 27, 2001	15.65	15.80	15.50	15.58
2295	NASDAQ	ASTE	Tue, Jun 26, 2001	15.75	15.84	15.56	15.63
2294	NASDAQ	ASTE	Mon, Jun 25, 2001	16.00	16.00	15.75	15.75
2293	NASDAQ	ASTE	Fri, Jun 22, 2001	16.02	16.04	15.85	15.88
2292	NASDAQ	ASTE	Thu, Jun 21, 2001	16.14	16.23	15.70	16.02
2291	NASDAQ	ASTE	Wed, Jun 20, 2001	16.04	16.14	15.80	15.97
2290	NASDAQ	ASTE	Tue, Jun 19, 2001	16.33	16.35	16.00	16.00
2289	NASDAQ	ASTE	Mon, Jun 18, 2001	16.70	16.70	16.44	16.59
2288	NASDAQ	ASTE	Fri, Jun 15, 2001	17.43	17.54	16.70	16.95
2287	NASDAQ	ASTE	Thu, Jun 14, 2001	17.60	17.79	17.40	17.48
2286	NASDAQ	ASTE	Wed, Jun 13, 2001	17.60	17.84	17.40	17.80
2285	NASDAQ	ASTE	Tue, Jun 12, 2001	17.79	17.87	17.42	17.75
2284	NASDAQ	ASTE	Mon, Jun 11, 2001	18.05	18.05	17.70	17.99
2283	NASDAQ	ASTE	Fri, Jun 8, 2001	18.00	18.25	17.75	17.87
2282	NASDAQ	ASTE	Thu, Jun 7, 2001	18.25	18.25	18.01	18.20
2281	NASDAQ	ASTE	Wed, Jun 6, 2001	18.06	18.24	18.00	18.24
2280	NASDAQ	ASTE	Tue, Jun 5, 2001	18.00	18.10	17.99	18.05
2279	NASDAQ	ASTE	Mon, Jun 4, 2001	17.90	18.08	17.81	18.00
2278	NASDAQ	ASTE	Fri, Jun 1, 2001	17.85	17.90	17.80	17.90
2277	NASDAQ	ASTE	Thu, May 31, 2001	17.95	17.95	17.80	17.83
2276	NASDAQ	ASTE	Wed, May 30, 2001	17.90	17.93	17.65	17.91
2275	NASDAQ	ASTE	Tue, May 29, 2001	18.00	18.00	17.78	17.92
2274	NASDAQ	ASTE	Fri, May 25, 2001	18.05	18.10	17.87	17.99
2273	NASDAQ	ASTE	Thu, May 24, 2001	18.20	18.35	18.00	18.10
2272	NASDAQ	ASTE	Wed, May 23, 2001	18.57	18.65	18.12	18.20
2271	NASDAQ	ASTE	Tue, May 22, 2001	18.18	18.75	18.00	18.60
2270	NASDAQ	ASTE	Mon, May 21, 2001	18.06	18.50	17.50	18.24
2269	NASDAQ	ASTE	Fri, May 18, 2001	18.50	18.50	18.01	18.05
2268	NASDAQ	ASTE	Thu, May 17, 2001	18.35	18.50	18.05	18.50
2267	NASDAQ	ASTE	Wed, May 16, 2001	18.11	18.68	18.00	18.13
2266	NASDAQ	ASTE	Tue, May 15, 2001	18.40	18.75	18.15	18.41
2265	NASDAQ	ASTE	Mon, May 14, 2001	18.43	18.48	17.51	18.31
2264	NASDAQ	ASTE	Fri, May 11, 2001	18.75	18.75	18.28	18.60
2263	NASDAQ	ASTE	Thu, May 10, 2001	17.85	18.74	17.80	18.74
2262	NASDAQ	ASTE	Wed, May 9, 2001	18.81	18.95	17.40	18.05
2261	NASDAQ	ASTE	Tue, May 8, 2001	19.15	19.15	18.80	18.85
2260	NASDAQ	ASTE	Mon, May 7, 2001	19.00	19.17	18.95	19.00
2259	NASDAQ	ASTE	Fri, May 4, 2001	18.50	19.00	18.50	19.00
2258	NASDAQ	ASTE	Thu, May 3, 2001	18.42	18.85	17.99	18.64
2257	NASDAQ	ASTE	Wed, May 2, 2001	18.80	18.99	18.70	18.80
2256	NASDAQ	ASTE	Tue, May 1, 2001	18.67	18.98	18.60	18.81
2255	NASDAQ	ASTE	Mon, Apr 30, 2001	18.85	19.16	18.80	18.90
2254	NASDAQ	ASTE	Fri, Apr 27, 2001	18.34	19.00	18.34	19.00
2253	NASDAQ	ASTE	Thu, Apr 26, 2001	18.00	18.51	17.90	18.35
2252	NASDAQ	ASTE	Wed, Apr 25, 2001	16.95	18.30	16.95	18.15
2251	NASDAQ	ASTE	Tue, Apr 24, 2001	16.87	17.05	16.87	17.00
2250	NASDAQ	ASTE	Mon, Apr 23, 2001	16.13	17.25	16.13	17.02
2249	NASDAQ	ASTE	Fri, Apr 20, 2001	14.40	16.05	14.40	16.05
2248	NASDAQ	ASTE	Thu, Apr 19, 2001	14.44	14.80	14.18	14.65
2247	NASDAQ	ASTE	Wed, Apr 18, 2001	14.30	14.58	14.18	14.18
2246	NASDAQ	ASTE	Tue, Apr 17, 2001	14.10	14.63	14.00	14.25
2245	NASDAQ	ASTE	Mon, Apr 16, 2001	14.25	14.25	14.05	14.12
2244	NASDAQ	ASTE	Thu, Apr 12, 2001	13.66	14.82	13.66	14.45
2243	NASDAQ	ASTE	Wed, Apr 11, 2001	14.45	14.45	13.80	13.80
2242	NASDAQ	ASTE	Tue, Apr 10, 2001	13.80	14.35	13.69	14.35
2241	NASDAQ	ASTE	Mon, Apr 9, 2001	14.00	14.25	13.28	13.69
2240	NASDAQ	ASTE	Fri, Apr 6, 2001	13.94	14.56	13.38	14.38
2239	NASDAQ	ASTE	Thu, Apr 5, 2001	12.19	14.38	12.19	14.00
2238	NASDAQ	ASTE	Wed, Apr 4, 2001	12.06	12.88	12.00	12.31
2237	NASDAQ	ASTE	Tue, Apr 3, 2001	12.95	12.95	12.00	12.06
2236	NASDAQ	ASTE	Mon, Apr 2, 2001	13.19	13.19	12.75	12.94
2235	NASDAQ	ASTE	Fri, Mar 30, 2001	12.13	13.19	11.25	13.06
2234	NASDAQ	ASTE	Thu, Mar 29, 2001	12.50	12.50	12.00	12.00
2233	NASDAQ	ASTE	Wed, Mar 28, 2001	12.50	12.88	12.50	12.50
2232	NASDAQ	ASTE	Tue, Mar 27, 2001	13.06	13.19	12.88	12.94
2231	NASDAQ	ASTE	Mon, Mar 26, 2001	12.81	13.06	12.81	12.88
2230	NASDAQ	ASTE	Fri, Mar 23, 2001	12.77	13.14	12.75	12.88
2229	NASDAQ	ASTE	Thu, Mar 22, 2001	12.88	13.13	12.25	13.11
2228	NASDAQ	ASTE	Wed, Mar 21, 2001	12.75	12.75	12.44	12.50
2227	NASDAQ	ASTE	Tue, Mar 20, 2001	12.88	13.25	12.75	12.81
2226	NASDAQ	ASTE	Mon, Mar 19, 2001	12.63	13.25	12.31	13.06
2225	NASDAQ	ASTE	Fri, Mar 16, 2001	12.88	12.88	12.38	12.50
2224	NASDAQ	ASTE	Thu, Mar 15, 2001	12.44	13.19	12.31	12.38
2223	NASDAQ	ASTE	Wed, Mar 14, 2001	12.19	12.88	11.75	12.50
2222	NASDAQ	ASTE	Tue, Mar 13, 2001	12.50	12.88	12.00	12.63
2221	NASDAQ	ASTE	Mon, Mar 12, 2001	12.56	12.63	12.00	12.00
2220	NASDAQ	ASTE	Fri, Mar 9, 2001	12.94	13.00	12.00	12.50
2219	NASDAQ	ASTE	Thu, Mar 8, 2001	13.13	13.50	12.94	13.00
2218	NASDAQ	ASTE	Wed, Mar 7, 2001	13.25	13.31	12.81	13.19
2217	NASDAQ	ASTE	Tue, Mar 6, 2001	13.50	13.63	13.38	13.38
2216	NASDAQ	ASTE	Mon, Mar 5, 2001	13.52	13.75	13.44	13.50
2215	NASDAQ	ASTE	Fri, Mar 2, 2001	13.06	13.88	13.00	13.75
2214	NASDAQ	ASTE	Thu, Mar 1, 2001	12.77	13.28	12.75	13.06
2213	NASDAQ	ASTE	Wed, Feb 28, 2001	13.06	13.44	12.88	13.31
2212	NASDAQ	ASTE	Tue, Feb 27, 2001	11.80	13.50	10.25	13.44
2211	NASDAQ	ASTE	Mon, Feb 26, 2001	13.50	13.56	13.38	13.56
2210	NASDAQ	ASTE	Fri, Feb 23, 2001	13.75	13.75	13.50	13.56
2209	NASDAQ	ASTE	Thu, Feb 22, 2001	13.88	14.00	13.50	13.81
2208	NASDAQ	ASTE	Wed, Feb 21, 2001	14.20	14.25	13.88	13.88
2207	NASDAQ	ASTE	Tue, Feb 20, 2001	14.88	14.88	14.50	14.50
2206	NASDAQ	ASTE	Fri, Feb 16, 2001	14.75	14.81	14.56	14.81
2205	NASDAQ	ASTE	Thu, Feb 15, 2001	14.38	14.81	14.38	14.69
2204	NASDAQ	ASTE	Wed, Feb 14, 2001	14.75	14.75	14.38	14.63
2203	NASDAQ	ASTE	Tue, Feb 13, 2001	14.63	14.69	14.38	14.50
2202	NASDAQ	ASTE	Mon, Feb 12, 2001	13.75	14.63	13.63	14.59
2201	NASDAQ	ASTE	Fri, Feb 9, 2001	13.77	14.00	13.50	13.63
2200	NASDAQ	ASTE	Thu, Feb 8, 2001	13.81	14.00	13.56	13.88
2199	NASDAQ	ASTE	Wed, Feb 7, 2001	13.64	14.00	13.64	13.97
2198	NASDAQ	ASTE	Tue, Feb 6, 2001	14.13	14.19	13.69	13.75
2197	NASDAQ	ASTE	Mon, Feb 5, 2001	14.25	14.25	13.81	14.00
2196	NASDAQ	ASTE	Fri, Feb 2, 2001	14.13	14.31	13.56	13.94
2195	NASDAQ	ASTE	Thu, Feb 1, 2001	14.63	14.63	13.94	14.00
2194	NASDAQ	ASTE	Wed, Jan 31, 2001	14.50	14.88	14.13	14.25
2193	NASDAQ	ASTE	Tue, Jan 30, 2001	14.38	14.50	14.00	14.19
2192	NASDAQ	ASTE	Mon, Jan 29, 2001	12.88	14.50	12.63	14.38
2191	NASDAQ	ASTE	Fri, Jan 26, 2001	12.69	13.00	12.63	12.75
2190	NASDAQ	ASTE	Thu, Jan 25, 2001	13.06	13.13	12.69	12.69
2189	NASDAQ	ASTE	Wed, Jan 24, 2001	13.00	13.00	12.88	13.00
2188	NASDAQ	ASTE	Tue, Jan 23, 2001	12.88	13.00	12.88	13.00
2187	NASDAQ	ASTE	Mon, Jan 22, 2001	13.06	13.13	12.69	12.88
2186	NASDAQ	ASTE	Fri, Jan 19, 2001	13.19	13.19	13.00	13.00
2185	NASDAQ	ASTE	Thu, Jan 18, 2001	13.13	13.31	13.00	13.00
2184	NASDAQ	ASTE	Wed, Jan 17, 2001	13.61	13.61	13.13	13.19
2183	NASDAQ	ASTE	Tue, Jan 16, 2001	13.00	13.75	13.00	13.44
2182	NASDAQ	ASTE	Fri, Jan 12, 2001	12.81	13.63	12.75	13.31
2181	NASDAQ	ASTE	Thu, Jan 11, 2001	12.94	13.00	12.75	12.88
2180	NASDAQ	ASTE	Wed, Jan 10, 2001	12.77	12.94	12.63	12.81
2179	NASDAQ	ASTE	Tue, Jan 9, 2001	13.13	13.13	12.69	12.75
2178	NASDAQ	ASTE	Mon, Jan 8, 2001	12.69	13.13	12.50	13.06
2177	NASDAQ	ASTE	Fri, Jan 5, 2001	13.00	13.00	12.38	12.81
2176	NASDAQ	ASTE	Thu, Jan 4, 2001	13.13	13.13	12.56	12.75
2175	NASDAQ	ASTE	Wed, Jan 3, 2001	13.17	13.19	12.88	13.13
2174	NASDAQ	ASTE	Tue, Jan 2, 2001	13.31	13.31	12.75	12.97
2173	NASDAQ	ASTE	Fri, Dec 29, 2000	13.25	13.75	13.06	13.19
2172	NASDAQ	ASTE	Thu, Dec 28, 2000	13.44	14.38	12.38	13.34
2171	NASDAQ	ASTE	Wed, Dec 27, 2000	12.38	13.50	11.56	13.44
2170	NASDAQ	ASTE	Tue, Dec 26, 2000	11.00	12.50	11.00	12.31
2169	NASDAQ	ASTE	Fri, Dec 22, 2000	11.02	11.30	10.94	11.06
2168	NASDAQ	ASTE	Thu, Dec 21, 2000	10.81	11.25	10.69	11.00
2167	NASDAQ	ASTE	Wed, Dec 20, 2000	10.39	10.81	10.25	10.81
2166	NASDAQ	ASTE	Tue, Dec 19, 2000	10.31	10.75	10.31	10.64
2165	NASDAQ	ASTE	Mon, Dec 18, 2000	11.06	11.13	10.44	10.50
2164	NASDAQ	ASTE	Fri, Dec 15, 2000	10.63	11.19	10.13	11.19
2163	NASDAQ	ASTE	Thu, Dec 14, 2000	10.56	11.00	10.50	10.63
2162	NASDAQ	ASTE	Wed, Dec 13, 2000	10.45	11.06	10.44	10.75
2161	NASDAQ	ASTE	Tue, Dec 12, 2000	10.69	10.75	10.38	10.56
2160	NASDAQ	ASTE	Mon, Dec 11, 2000	10.38	10.81	10.25	10.69
2159	NASDAQ	ASTE	Fri, Dec 8, 2000	11.13	11.13	10.25	10.25
2158	NASDAQ	ASTE	Thu, Dec 7, 2000	10.75	11.25	10.31	11.13
2157	NASDAQ	ASTE	Wed, Dec 6, 2000	10.56	10.75	10.00	10.63
2156	NASDAQ	ASTE	Tue, Dec 5, 2000	10.86	11.06	10.50	10.88
2155	NASDAQ	ASTE	Mon, Dec 4, 2000	10.88	10.88	10.31	10.81
2154	NASDAQ	ASTE	Fri, Dec 1, 2000	10.88	11.13	10.81	11.00
2153	NASDAQ	ASTE	Thu, Nov 30, 2000	10.88	11.00	10.75	10.94
2152	NASDAQ	ASTE	Wed, Nov 29, 2000	10.81	11.06	10.75	10.75
2151	NASDAQ	ASTE	Tue, Nov 28, 2000	11.31	11.31	10.50	10.88
2150	NASDAQ	ASTE	Mon, Nov 27, 2000	10.50	11.38	10.50	11.31
2149	NASDAQ	ASTE	Fri, Nov 24, 2000	10.50	10.50	10.19	10.44
2148	NASDAQ	ASTE	Wed, Nov 22, 2000	10.31	10.50	10.25	10.31
2147	NASDAQ	ASTE	Tue, Nov 21, 2000	11.00	11.00	10.38	10.69
2146	NASDAQ	ASTE	Mon, Nov 20, 2000	11.00	11.28	10.69	11.28
2145	NASDAQ	ASTE	Fri, Nov 17, 2000	10.98	11.25	10.88	11.06
2144	NASDAQ	ASTE	Thu, Nov 16, 2000	10.88	10.88	10.56	10.75
2143	NASDAQ	ASTE	Wed, Nov 15, 2000	10.00	10.88	9.69	10.88
2142	NASDAQ	ASTE	Tue, Nov 14, 2000	9.78	10.06	9.78	9.97
2141	NASDAQ	ASTE	Mon, Nov 13, 2000	10.02	10.06	9.00	10.00
2140	NASDAQ	ASTE	Fri, Nov 10, 2000	10.38	10.38	10.00	10.00
2139	NASDAQ	ASTE	Thu, Nov 9, 2000	11.00	11.13	10.06	10.38
2138	NASDAQ	ASTE	Wed, Nov 8, 2000	10.88	11.00	10.06	10.98
2137	NASDAQ	ASTE	Tue, Nov 7, 2000	11.75	11.75	10.31	10.44
2136	NASDAQ	ASTE	Mon, Nov 6, 2000	10.81	12.13	10.81	11.69
2135	NASDAQ	ASTE	Fri, Nov 3, 2000	11.06	11.13	10.56	10.75
2134	NASDAQ	ASTE	Thu, Nov 2, 2000	10.44	11.00	10.00	10.88
2133	NASDAQ	ASTE	Wed, Nov 1, 2000	10.00	10.44	10.00	10.38
2132	NASDAQ	ASTE	Tue, Oct 31, 2000	8.88	10.31	8.81	10.31
2131	NASDAQ	ASTE	Mon, Oct 30, 2000	8.94	9.06	8.63	8.92
2130	NASDAQ	ASTE	Fri, Oct 27, 2000	8.44	9.06	8.44	8.88
2129	NASDAQ	ASTE	Thu, Oct 26, 2000	8.63	8.63	8.41	8.50
2128	NASDAQ	ASTE	Wed, Oct 25, 2000	9.00	9.00	8.38	8.44
2127	NASDAQ	ASTE	Tue, Oct 24, 2000	8.81	9.63	8.50	9.00
2126	NASDAQ	ASTE	Mon, Oct 23, 2000	9.00	9.00	8.50	8.50
2125	NASDAQ	ASTE	Fri, Oct 20, 2000	8.63	8.88	8.63	8.66
2124	NASDAQ	ASTE	Thu, Oct 19, 2000	9.25	9.25	8.38	8.75
2123	NASDAQ	ASTE	Wed, Oct 18, 2000	8.61	10.00	8.45	9.00
2122	NASDAQ	ASTE	Tue, Oct 17, 2000	8.75	8.88	8.75	8.75
2121	NASDAQ	ASTE	Mon, Oct 16, 2000	8.81	8.81	8.50	8.56
2120	NASDAQ	ASTE	Fri, Oct 13, 2000	8.88	8.88	8.75	8.81
2119	NASDAQ	ASTE	Thu, Oct 12, 2000	9.19	9.25	8.81	8.81
2118	NASDAQ	ASTE	Wed, Oct 11, 2000	9.61	9.63	9.19	9.25
2117	NASDAQ	ASTE	Tue, Oct 10, 2000	9.94	10.00	9.50	9.69
2116	NASDAQ	ASTE	Mon, Oct 9, 2000	10.00	10.25	9.88	9.94
2115	NASDAQ	ASTE	Fri, Oct 6, 2000	10.13	10.38	9.88	10.06
2114	NASDAQ	ASTE	Thu, Oct 5, 2000	10.38	10.63	10.13	10.13
2113	NASDAQ	ASTE	Wed, Oct 4, 2000	9.63	10.25	9.50	10.06
2112	NASDAQ	ASTE	Tue, Oct 3, 2000	10.69	10.75	9.50	9.50
2111	NASDAQ	ASTE	Mon, Oct 2, 2000	11.06	11.13	10.50	10.56
2110	NASDAQ	ASTE	Fri, Sep 29, 2000	10.50	11.13	10.25	10.94
2109	NASDAQ	ASTE	Thu, Sep 28, 2000	10.00	10.50	9.75	10.38
2108	NASDAQ	ASTE	Wed, Sep 27, 2000	10.13	10.88	9.94	9.94
2107	NASDAQ	ASTE	Tue, Sep 26, 2000	11.00	11.00	10.00	10.13
2106	NASDAQ	ASTE	Mon, Sep 25, 2000	10.25	11.13	10.06	11.00
2105	NASDAQ	ASTE	Fri, Sep 22, 2000	11.13	11.13	9.00	10.06
2104	NASDAQ	ASTE	Thu, Sep 21, 2000	11.88	11.88	11.25	11.38
2103	NASDAQ	ASTE	Wed, Sep 20, 2000	11.88	12.06	11.56	11.81
2102	NASDAQ	ASTE	Tue, Sep 19, 2000	16.56	16.56	11.63	11.81
2101	NASDAQ	ASTE	Mon, Sep 18, 2000	17.28	17.38	16.19	16.19
2100	NASDAQ	ASTE	Fri, Sep 15, 2000	17.69	17.69	17.34	17.44
2099	NASDAQ	ASTE	Thu, Sep 14, 2000	18.00	18.13	17.56	17.94
2098	NASDAQ	ASTE	Wed, Sep 13, 2000	18.69	18.88	17.50	17.50
2097	NASDAQ	ASTE	Tue, Sep 12, 2000	19.13	19.31	18.75	18.94
2096	NASDAQ	ASTE	Mon, Sep 11, 2000	19.19	19.38	19.13	19.19
2095	NASDAQ	ASTE	Fri, Sep 8, 2000	19.50	19.56	19.06	19.19
2094	NASDAQ	ASTE	Thu, Sep 7, 2000	19.75	19.75	19.11	19.38
2093	NASDAQ	ASTE	Wed, Sep 6, 2000	19.88	19.88	19.25	19.25
2092	NASDAQ	ASTE	Tue, Sep 5, 2000	19.63	20.00	19.25	19.69
2091	NASDAQ	ASTE	Fri, Sep 1, 2000	19.63	19.63	19.13	19.19
2090	NASDAQ	ASTE	Thu, Aug 31, 2000	19.38	19.75	19.38	19.63
2089	NASDAQ	ASTE	Wed, Aug 30, 2000	19.50	19.63	19.38	19.50
2088	NASDAQ	ASTE	Tue, Aug 29, 2000	19.31	19.44	19.19	19.44
2087	NASDAQ	ASTE	Mon, Aug 28, 2000	18.81	19.31	18.81	19.25
2086	NASDAQ	ASTE	Fri, Aug 25, 2000	19.13	19.38	18.63	19.25
2085	NASDAQ	ASTE	Thu, Aug 24, 2000	20.06	20.06	19.77	19.88
2084	NASDAQ	ASTE	Wed, Aug 23, 2000	20.00	20.06	19.81	20.00
2083	NASDAQ	ASTE	Tue, Aug 22, 2000	19.94	20.13	19.94	20.00
2082	NASDAQ	ASTE	Mon, Aug 21, 2000	20.06	20.13	19.88	20.00
2081	NASDAQ	ASTE	Fri, Aug 18, 2000	20.06	20.13	19.88	20.03
2080	NASDAQ	ASTE	Thu, Aug 17, 2000	19.84	20.11	19.00	20.06
2079	NASDAQ	ASTE	Wed, Aug 16, 2000	20.72	20.72	19.88	19.88
2078	NASDAQ	ASTE	Tue, Aug 15, 2000	20.38	20.63	20.38	20.38
2077	NASDAQ	ASTE	Mon, Aug 14, 2000	20.50	21.25	20.31	20.31
2076	NASDAQ	ASTE	Fri, Aug 11, 2000	19.00	20.50	18.94	20.31
2075	NASDAQ	ASTE	Thu, Aug 10, 2000	19.56	19.56	18.94	18.94
2074	NASDAQ	ASTE	Wed, Aug 9, 2000	19.00	19.56	18.94	19.19
2073	NASDAQ	ASTE	Tue, Aug 8, 2000	18.88	19.25	18.75	18.94
2072	NASDAQ	ASTE	Mon, Aug 7, 2000	18.56	19.13	18.56	18.81
2071	NASDAQ	ASTE	Fri, Aug 4, 2000	19.06	19.31	18.63	18.63
2070	NASDAQ	ASTE	Thu, Aug 3, 2000	19.00	19.50	18.63	19.25
2069	NASDAQ	ASTE	Wed, Aug 2, 2000	19.25	19.38	18.64	18.88
2068	NASDAQ	ASTE	Tue, Aug 1, 2000	19.44	19.50	18.38	18.50
2067	NASDAQ	ASTE	Mon, Jul 31, 2000	18.44	19.50	18.25	19.47
2066	NASDAQ	ASTE	Fri, Jul 28, 2000	19.06	19.06	17.94	18.31
2065	NASDAQ	ASTE	Thu, Jul 27, 2000	19.31	19.38	18.69	18.88
2064	NASDAQ	ASTE	Wed, Jul 26, 2000	19.00	19.88	18.50	19.63
2063	NASDAQ	ASTE	Tue, Jul 25, 2000	19.63	19.81	18.39	19.00
2062	NASDAQ	ASTE	Mon, Jul 24, 2000	19.56	20.25	19.31	19.50
2061	NASDAQ	ASTE	Fri, Jul 21, 2000	20.63	20.63	19.38	19.38
2060	NASDAQ	ASTE	Thu, Jul 20, 2000	21.88	21.88	20.00	20.56
2059	NASDAQ	ASTE	Wed, Jul 19, 2000	23.00	23.25	21.50	21.56
2058	NASDAQ	ASTE	Tue, Jul 18, 2000	24.06	24.06	23.00	23.00
2057	NASDAQ	ASTE	Mon, Jul 17, 2000	24.75	24.81	23.75	24.00
2056	NASDAQ	ASTE	Fri, Jul 14, 2000	25.38	25.38	24.50	25.00
2055	NASDAQ	ASTE	Thu, Jul 13, 2000	25.06	25.25	24.88	25.06
2054	NASDAQ	ASTE	Wed, Jul 12, 2000	25.25	25.75	25.06	25.13
2053	NASDAQ	ASTE	Tue, Jul 11, 2000	24.88	26.50	24.88	25.38
2052	NASDAQ	ASTE	Mon, Jul 10, 2000	25.06	25.31	24.75	25.00
2051	NASDAQ	ASTE	Fri, Jul 7, 2000	25.06	25.13	24.75	25.00
2050	NASDAQ	ASTE	Thu, Jul 6, 2000	25.25	25.25	24.88	25.06
2049	NASDAQ	ASTE	Wed, Jul 5, 2000	25.63	25.63	25.00	25.06
2048	NASDAQ	ASTE	Mon, Jul 3, 2000	25.44	25.50	25.00	25.50
2047	NASDAQ	ASTE	Fri, Jun 30, 2000	24.44	25.63	24.25	25.38
2046	NASDAQ	ASTE	Thu, Jun 29, 2000	25.88	25.88	24.50	24.56
2045	NASDAQ	ASTE	Wed, Jun 28, 2000	24.88	25.63	24.38	25.63
2044	NASDAQ	ASTE	Tue, Jun 27, 2000	25.38	25.44	24.75	24.81
2043	NASDAQ	ASTE	Mon, Jun 26, 2000	23.19	25.75	23.19	25.75
2042	NASDAQ	ASTE	Fri, Jun 23, 2000	23.00	24.11	22.75	23.44
2041	NASDAQ	ASTE	Thu, Jun 22, 2000	24.88	25.00	24.00	24.00
2040	NASDAQ	ASTE	Wed, Jun 21, 2000	25.13	25.75	24.88	24.94
2039	NASDAQ	ASTE	Tue, Jun 20, 2000	25.25	25.53	23.75	25.44
2038	NASDAQ	ASTE	Mon, Jun 19, 2000	25.88	26.50	25.25	25.69
2037	NASDAQ	ASTE	Fri, Jun 16, 2000	26.19	26.25	25.94	25.94
2036	NASDAQ	ASTE	Thu, Jun 15, 2000	25.13	27.00	24.88	26.13
2035	NASDAQ	ASTE	Wed, Jun 14, 2000	25.13	26.94	24.81	24.81
2034	NASDAQ	ASTE	Tue, Jun 13, 2000	25.00	25.13	23.75	25.06
2033	NASDAQ	ASTE	Mon, Jun 12, 2000	26.00	26.00	25.44	25.56
2032	NASDAQ	ASTE	Fri, Jun 9, 2000	25.88	26.13	25.69	25.94
2031	NASDAQ	ASTE	Thu, Jun 8, 2000	25.94	26.31	25.75	26.31
2030	NASDAQ	ASTE	Wed, Jun 7, 2000	27.13	27.25	25.81	26.06
2029	NASDAQ	ASTE	Tue, Jun 6, 2000	27.50	27.63	27.00	27.38
2028	NASDAQ	ASTE	Mon, Jun 5, 2000	27.25	27.81	27.13	27.69
2027	NASDAQ	ASTE	Fri, Jun 2, 2000	27.13	28.25	27.06	27.81
2026	NASDAQ	ASTE	Thu, Jun 1, 2000	25.75	27.50	25.50	27.31
2025	NASDAQ	ASTE	Wed, May 31, 2000	24.56	25.88	24.56	25.88
2024	NASDAQ	ASTE	Tue, May 30, 2000	24.50	24.81	24.38	24.58
2023	NASDAQ	ASTE	Fri, May 26, 2000	24.13	24.75	24.13	24.59
2022	NASDAQ	ASTE	Thu, May 25, 2000	24.25	24.50	24.00	24.19
2021	NASDAQ	ASTE	Wed, May 24, 2000	24.06	24.50	23.63	24.50
2020	NASDAQ	ASTE	Tue, May 23, 2000	24.38	25.25	23.88	24.31
2019	NASDAQ	ASTE	Mon, May 22, 2000	24.25	25.13	23.81	25.13
2018	NASDAQ	ASTE	Fri, May 19, 2000	24.31	24.31	23.50	23.88
2017	NASDAQ	ASTE	Thu, May 18, 2000	25.63	26.13	24.75	24.75
2016	NASDAQ	ASTE	Wed, May 17, 2000	25.31	26.13	25.13	25.69
2015	NASDAQ	ASTE	Tue, May 16, 2000	25.50	26.00	24.69	25.75
2014	NASDAQ	ASTE	Mon, May 15, 2000	24.13	25.38	23.38	24.00
2013	NASDAQ	ASTE	Fri, May 12, 2000	23.88	24.81	23.44	24.63
2012	NASDAQ	ASTE	Thu, May 11, 2000	23.03	23.94	22.75	23.88
2011	NASDAQ	ASTE	Wed, May 10, 2000	23.13	23.19	22.25	22.81
2010	NASDAQ	ASTE	Tue, May 9, 2000	23.31	23.31	22.75	23.25
2009	NASDAQ	ASTE	Mon, May 8, 2000	24.09	24.25	22.75	23.25
2008	NASDAQ	ASTE	Fri, May 5, 2000	23.88	24.25	23.75	24.13
2007	NASDAQ	ASTE	Thu, May 4, 2000	24.25	24.31	23.38	23.75
2006	NASDAQ	ASTE	Wed, May 3, 2000	24.52	24.56	23.63	23.88
2005	NASDAQ	ASTE	Tue, May 2, 2000	25.00	25.00	24.13	24.75
2004	NASDAQ	ASTE	Mon, May 1, 2000	25.06	25.75	24.50	24.69
2003	NASDAQ	ASTE	Fri, Apr 28, 2000	24.38	25.13	24.00	25.13
2002	NASDAQ	ASTE	Thu, Apr 27, 2000	24.50	24.75	23.75	24.38
2001	NASDAQ	ASTE	Wed, Apr 26, 2000	25.13	25.13	24.38	24.69
2000	NASDAQ	ASTE	Tue, Apr 25, 2000	24.75	25.75	24.50	24.88
1999	NASDAQ	ASTE	Mon, Apr 24, 2000	24.03	24.38	23.00	24.38
1998	NASDAQ	ASTE	Thu, Apr 20, 2000	26.75	27.25	22.50	24.00
1997	NASDAQ	ASTE	Wed, Apr 19, 2000	28.81	30.38	28.75	29.88
1996	NASDAQ	ASTE	Tue, Apr 18, 2000	26.75	29.75	26.69	29.00
1995	NASDAQ	ASTE	Mon, Apr 17, 2000	26.63	27.00	26.50	26.75
1994	NASDAQ	ASTE	Fri, Apr 14, 2000	27.69	28.00	26.56	26.63
1993	NASDAQ	ASTE	Thu, Apr 13, 2000	28.00	28.00	27.63	27.88
1992	NASDAQ	ASTE	Wed, Apr 12, 2000	27.75	28.00	27.25	27.81
1991	NASDAQ	ASTE	Tue, Apr 11, 2000	26.50	28.00	26.13	27.50
1990	NASDAQ	ASTE	Mon, Apr 10, 2000	27.13	27.88	26.63	26.88
1989	NASDAQ	ASTE	Fri, Apr 7, 2000	27.25	28.00	27.06	27.25
1988	NASDAQ	ASTE	Thu, Apr 6, 2000	26.38	27.00	26.13	26.88
1987	NASDAQ	ASTE	Wed, Apr 5, 2000	26.13	27.13	25.88	26.50
1986	NASDAQ	ASTE	Tue, Apr 4, 2000	26.38	26.50	25.75	26.28
1985	NASDAQ	ASTE	Mon, Apr 3, 2000	26.19	27.00	25.75	26.50
1984	NASDAQ	ASTE	Fri, Mar 31, 2000	23.75	26.88	23.75	26.56
1983	NASDAQ	ASTE	Thu, Mar 30, 2000	25.25	25.25	23.25	24.63
1982	NASDAQ	ASTE	Wed, Mar 29, 2000	24.50	25.50	23.25	25.50
1981	NASDAQ	ASTE	Tue, Mar 28, 2000	22.56	26.00	22.50	24.38
1980	NASDAQ	ASTE	Mon, Mar 27, 2000	25.50	26.50	22.38	22.63
1979	NASDAQ	ASTE	Fri, Mar 24, 2000	26.00	26.50	25.94	26.13
1978	NASDAQ	ASTE	Thu, Mar 23, 2000	26.56	26.56	25.50	26.00
1977	NASDAQ	ASTE	Wed, Mar 22, 2000	26.50	26.88	25.88	26.50
1976	NASDAQ	ASTE	Tue, Mar 21, 2000	25.88	26.50	25.81	26.19
1975	NASDAQ	ASTE	Mon, Mar 20, 2000	25.88	26.13	25.75	25.81
1974	NASDAQ	ASTE	Fri, Mar 17, 2000	25.50	26.63	25.50	26.38
1973	NASDAQ	ASTE	Thu, Mar 16, 2000	25.50	26.75	25.50	26.13
1972	NASDAQ	ASTE	Wed, Mar 15, 2000	24.50	25.63	24.38	25.50
1971	NASDAQ	ASTE	Tue, Mar 14, 2000	25.25	25.69	24.25	24.38
1970	NASDAQ	ASTE	Mon, Mar 13, 2000	24.75	25.69	24.75	25.25
1969	NASDAQ	ASTE	Fri, Mar 10, 2000	26.50	26.50	25.13	25.13
1968	NASDAQ	ASTE	Thu, Mar 9, 2000	25.94	26.75	25.63	26.75
1967	NASDAQ	ASTE	Wed, Mar 8, 2000	25.88	26.13	25.00	25.94
1966	NASDAQ	ASTE	Tue, Mar 7, 2000	25.25	26.25	25.25	26.06
1965	NASDAQ	ASTE	Mon, Mar 6, 2000	27.00	27.00	24.50	25.50
1964	NASDAQ	ASTE	Fri, Mar 3, 2000	25.25	27.00	25.00	27.00
1963	NASDAQ	ASTE	Thu, Mar 2, 2000	25.88	26.00	24.63	24.81
1962	NASDAQ	ASTE	Wed, Mar 1, 2000	26.50	26.69	25.75	26.00
1961	NASDAQ	ASTE	Tue, Feb 29, 2000	26.13	26.75	25.88	26.63
1960	NASDAQ	ASTE	Mon, Feb 28, 2000	26.13	27.00	25.63	26.13
1959	NASDAQ	ASTE	Fri, Feb 25, 2000	25.88	27.19	25.88	26.13
1958	NASDAQ	ASTE	Thu, Feb 24, 2000	26.06	26.06	25.13	26.06
1957	NASDAQ	ASTE	Wed, Feb 23, 2000	27.13	28.00	25.50	26.22
1956	NASDAQ	ASTE	Tue, Feb 22, 2000	26.00	27.19	25.63	26.94
1955	NASDAQ	ASTE	Fri, Feb 18, 2000	27.19	27.25	25.38	26.00
1954	NASDAQ	ASTE	Thu, Feb 17, 2000	26.19	27.50	26.19	27.19
1953	NASDAQ	ASTE	Wed, Feb 16, 2000	27.38	27.75	25.13	25.13
1952	NASDAQ	ASTE	Tue, Feb 15, 2000	27.25	27.63	27.13	27.44
1951	NASDAQ	ASTE	Mon, Feb 14, 2000	27.81	28.00	27.25	27.63
1950	NASDAQ	ASTE	Fri, Feb 11, 2000	27.94	28.38	27.25	28.06
1949	NASDAQ	ASTE	Thu, Feb 10, 2000	27.38	28.50	27.38	28.06
1948	NASDAQ	ASTE	Wed, Feb 9, 2000	27.25	27.88	27.25	27.44
1947	NASDAQ	ASTE	Tue, Feb 8, 2000	27.69	27.75	26.81	27.75
1946	NASDAQ	ASTE	Mon, Feb 7, 2000	27.75	27.75	27.25	27.56
1945	NASDAQ	ASTE	Fri, Feb 4, 2000	27.50	28.31	27.25	27.75
1944	NASDAQ	ASTE	Thu, Feb 3, 2000	26.00	26.50	25.69	26.00
1943	NASDAQ	ASTE	Wed, Feb 2, 2000	24.06	26.25	24.06	25.94
1942	NASDAQ	ASTE	Tue, Feb 1, 2000	23.75	24.88	23.69	24.50
1941	NASDAQ	ASTE	Mon, Jan 31, 2000	22.88	23.81	22.88	23.75
1940	NASDAQ	ASTE	Fri, Jan 28, 2000	23.56	23.81	23.00	23.44
1939	NASDAQ	ASTE	Thu, Jan 27, 2000	24.25	24.56	23.50	23.75
1938	NASDAQ	ASTE	Wed, Jan 26, 2000	22.81	24.13	22.69	23.88
1937	NASDAQ	ASTE	Tue, Jan 25, 2000	22.56	23.13	22.38	22.88
1936	NASDAQ	ASTE	Mon, Jan 24, 2000	22.63	23.75	22.38	22.69
1935	NASDAQ	ASTE	Fri, Jan 21, 2000	24.25	24.28	22.13	22.13
1934	NASDAQ	ASTE	Thu, Jan 20, 2000	25.81	26.13	24.13	24.69
1933	NASDAQ	ASTE	Wed, Jan 19, 2000	22.94	25.75	22.88	25.69
1932	NASDAQ	ASTE	Tue, Jan 18, 2000	24.06	24.50	22.38	23.00
1931	NASDAQ	ASTE	Fri, Jan 14, 2000	25.50	25.69	24.00	24.63
1930	NASDAQ	ASTE	Thu, Jan 13, 2000	23.50	26.00	23.50	25.56
1929	NASDAQ	ASTE	Wed, Jan 12, 2000	23.44	23.75	22.50	23.59
1928	NASDAQ	ASTE	Tue, Jan 11, 2000	23.44	23.75	23.38	23.41
1927	NASDAQ	ASTE	Mon, Jan 10, 2000	22.75	24.00	22.63	23.50
1926	NASDAQ	ASTE	Fri, Jan 7, 2000	21.00	22.69	20.75	22.38
1925	NASDAQ	ASTE	Thu, Jan 6, 2000	18.25	21.00	17.81	20.63
1924	NASDAQ	ASTE	Wed, Jan 5, 2000	16.81	18.25	16.75	17.94
1923	NASDAQ	ASTE	Tue, Jan 4, 2000	17.56	17.56	16.75	16.75
1922	NASDAQ	ASTE	Mon, Jan 3, 2000	19.13	19.13	17.50	17.56
1921	NASDAQ	ASTE	Fri, Dec 31, 1999	17.50	19.00	17.50	18.81
1920	NASDAQ	ASTE	Thu, Dec 30, 1999	18.00	18.13	17.38	17.56
1919	NASDAQ	ASTE	Wed, Dec 29, 1999	18.19	18.50	18.00	18.13
1918	NASDAQ	ASTE	Tue, Dec 28, 1999	17.50	18.25	17.50	18.09
1917	NASDAQ	ASTE	Mon, Dec 27, 1999	17.63	17.75	17.13	17.47
1916	NASDAQ	ASTE	Thu, Dec 23, 1999	17.19	18.00	17.13	17.63
1915	NASDAQ	ASTE	Wed, Dec 22, 1999	17.22	17.25	16.88	17.06
1914	NASDAQ	ASTE	Tue, Dec 21, 1999	16.50	17.06	16.50	16.94
1913	NASDAQ	ASTE	Mon, Dec 20, 1999	17.50	17.50	16.31	16.81
1912	NASDAQ	ASTE	Fri, Dec 17, 1999	17.75	18.38	17.38	17.42
1911	NASDAQ	ASTE	Thu, Dec 16, 1999	15.63	17.75	15.38	17.19
1910	NASDAQ	ASTE	Wed, Dec 15, 1999	19.94	19.94	14.75	15.25
1909	NASDAQ	ASTE	Tue, Dec 14, 1999	24.38	24.50	21.75	21.75
1908	NASDAQ	ASTE	Mon, Dec 13, 1999	23.94	24.38	23.94	24.19
1907	NASDAQ	ASTE	Fri, Dec 10, 1999	24.00	24.13	23.94	23.94
1906	NASDAQ	ASTE	Thu, Dec 9, 1999	24.13	24.25	23.88	24.06
1905	NASDAQ	ASTE	Wed, Dec 8, 1999	23.88	24.25	23.81	24.25
1904	NASDAQ	ASTE	Tue, Dec 7, 1999	24.19	24.19	23.88	23.94
1903	NASDAQ	ASTE	Mon, Dec 6, 1999	23.88	24.50	23.88	24.31
1902	NASDAQ	ASTE	Fri, Dec 3, 1999	23.75	25.25	23.75	24.00
1901	NASDAQ	ASTE	Thu, Dec 2, 1999	24.69	24.75	23.56	23.81
1900	NASDAQ	ASTE	Wed, Dec 1, 1999	24.88	25.44	24.63	24.81
1899	NASDAQ	ASTE	Tue, Nov 30, 1999	24.28	25.13	24.19	24.88
1898	NASDAQ	ASTE	Mon, Nov 29, 1999	24.59	25.00	24.50	24.81
1897	NASDAQ	ASTE	Fri, Nov 26, 1999	25.00	25.00	24.63	24.88
1896	NASDAQ	ASTE	Wed, Nov 24, 1999	24.75	25.25	24.75	25.00
1895	NASDAQ	ASTE	Tue, Nov 23, 1999	25.00	25.00	24.75	25.00
1894	NASDAQ	ASTE	Mon, Nov 22, 1999	25.38	25.38	24.75	25.13
1893	NASDAQ	ASTE	Fri, Nov 19, 1999	25.50	25.56	25.00	25.25
1892	NASDAQ	ASTE	Thu, Nov 18, 1999	25.31	25.75	24.75	25.56
1891	NASDAQ	ASTE	Wed, Nov 17, 1999	26.06	26.31	24.19	25.38
1890	NASDAQ	ASTE	Tue, Nov 16, 1999	25.50	26.50	25.25	26.06
1889	NASDAQ	ASTE	Mon, Nov 15, 1999	24.72	26.50	24.63	25.75
1888	NASDAQ	ASTE	Fri, Nov 12, 1999	25.69	25.69	24.00	24.63
1887	NASDAQ	ASTE	Thu, Nov 11, 1999	25.84	26.00	25.25	25.50
1886	NASDAQ	ASTE	Wed, Nov 10, 1999	26.88	26.88	25.38	25.75
1885	NASDAQ	ASTE	Tue, Nov 9, 1999	27.13	27.13	26.25	26.50
1884	NASDAQ	ASTE	Mon, Nov 8, 1999	27.16	27.63	26.88	26.88
1883	NASDAQ	ASTE	Fri, Nov 5, 1999	27.25	28.00	27.00	27.63
1882	NASDAQ	ASTE	Thu, Nov 4, 1999	25.56	28.00	25.53	27.13
1881	NASDAQ	ASTE	Wed, Nov 3, 1999	24.50	25.50	24.25	25.19
1880	NASDAQ	ASTE	Tue, Nov 2, 1999	22.34	24.75	22.13	23.75
1879	NASDAQ	ASTE	Mon, Nov 1, 1999	23.00	23.44	22.25	22.38
1878	NASDAQ	ASTE	Fri, Oct 29, 1999	23.25	23.50	22.94	23.44
1877	NASDAQ	ASTE	Thu, Oct 28, 1999	22.50	23.25	22.25	22.94
1876	NASDAQ	ASTE	Wed, Oct 27, 1999	22.00	22.50	21.50	22.19
1875	NASDAQ	ASTE	Tue, Oct 26, 1999	22.69	23.25	21.69	21.88
1874	NASDAQ	ASTE	Mon, Oct 25, 1999	23.38	23.50	22.38	22.44
1873	NASDAQ	ASTE	Fri, Oct 22, 1999	23.38	24.13	23.31	23.41
1872	NASDAQ	ASTE	Thu, Oct 21, 1999	24.44	24.81	23.38	23.44
1871	NASDAQ	ASTE	Wed, Oct 20, 1999	25.00	25.31	24.31	24.81
1870	NASDAQ	ASTE	Tue, Oct 19, 1999	25.63	26.13	24.75	25.06
1869	NASDAQ	ASTE	Mon, Oct 18, 1999	26.06	26.50	24.88	25.00
1868	NASDAQ	ASTE	Fri, Oct 15, 1999	25.88	29.38	25.50	25.75
1867	NASDAQ	ASTE	Thu, Oct 14, 1999	25.50	26.25	25.00	26.25
1866	NASDAQ	ASTE	Wed, Oct 13, 1999	26.50	26.75	23.88	25.00
1865	NASDAQ	ASTE	Tue, Oct 12, 1999	27.38	27.50	26.38	26.50
1864	NASDAQ	ASTE	Mon, Oct 11, 1999	26.19	27.63	26.13	27.19
1863	NASDAQ	ASTE	Fri, Oct 8, 1999	25.00	26.94	24.94	26.28
1862	NASDAQ	ASTE	Thu, Oct 7, 1999	24.75	26.00	24.63	25.13
1861	NASDAQ	ASTE	Wed, Oct 6, 1999	24.50	24.75	24.25	24.63
1860	NASDAQ	ASTE	Tue, Oct 5, 1999	24.50	24.75	24.25	24.44
1859	NASDAQ	ASTE	Mon, Oct 4, 1999	24.94	25.13	22.13	24.56
1858	NASDAQ	ASTE	Fri, Oct 1, 1999	24.94	25.50	24.38	24.91
1857	NASDAQ	ASTE	Thu, Sep 30, 1999	23.38	24.25	23.13	24.13
1856	NASDAQ	ASTE	Wed, Sep 29, 1999	23.75	24.25	23.00	23.06
1855	NASDAQ	ASTE	Tue, Sep 28, 1999	22.38	23.63	22.13	23.50
1854	NASDAQ	ASTE	Mon, Sep 27, 1999	21.00	22.63	21.00	22.25
1853	NASDAQ	ASTE	Fri, Sep 24, 1999	22.25	22.63	20.75	21.19
1852	NASDAQ	ASTE	Thu, Sep 23, 1999	23.56	23.63	20.25	21.75
1851	NASDAQ	ASTE	Wed, Sep 22, 1999	27.06	27.06	23.38	23.63
1850	NASDAQ	ASTE	Tue, Sep 21, 1999	29.38	29.50	26.88	27.00
1849	NASDAQ	ASTE	Mon, Sep 20, 1999	30.75	31.00	29.38	29.50
1848	NASDAQ	ASTE	Fri, Sep 17, 1999	31.38	32.00	30.50	30.50
1847	NASDAQ	ASTE	Thu, Sep 16, 1999	32.56	32.75	30.25	30.88
1846	NASDAQ	ASTE	Wed, Sep 15, 1999	33.50	33.50	32.38	32.38
1845	NASDAQ	ASTE	Tue, Sep 14, 1999	33.38	33.63	32.88	32.88
1844	NASDAQ	ASTE	Mon, Sep 13, 1999	33.50	33.50	33.13	33.50
1843	NASDAQ	ASTE	Fri, Sep 10, 1999	34.63	34.63	33.00	33.25
1842	NASDAQ	ASTE	Thu, Sep 9, 1999	34.50	34.50	32.75	33.88
1841	NASDAQ	ASTE	Wed, Sep 8, 1999	33.75	34.50	33.75	33.88
1840	NASDAQ	ASTE	Tue, Sep 7, 1999	33.81	35.00	33.63	34.00
1839	NASDAQ	ASTE	Fri, Sep 3, 1999	34.50	35.06	33.88	34.00
1838	NASDAQ	ASTE	Thu, Sep 2, 1999	34.06	34.25	33.75	34.06
1837	NASDAQ	ASTE	Wed, Sep 1, 1999	33.88	34.50	33.88	34.00
1836	NASDAQ	ASTE	Tue, Aug 31, 1999	33.75	35.13	33.63	33.88
1835	NASDAQ	ASTE	Mon, Aug 30, 1999	33.38	33.88	33.00	33.75
1834	NASDAQ	ASTE	Fri, Aug 27, 1999	33.38	33.50	33.00	33.31
1833	NASDAQ	ASTE	Thu, Aug 26, 1999	33.00	33.63	33.00	33.25
1832	NASDAQ	ASTE	Wed, Aug 25, 1999	33.38	34.25	33.00	33.13
1831	NASDAQ	ASTE	Tue, Aug 24, 1999	34.25	34.63	33.00	33.63
1830	NASDAQ	ASTE	Mon, Aug 23, 1999	34.00	34.13	33.75	33.88
1829	NASDAQ	ASTE	Fri, Aug 20, 1999	35.00	35.25	33.50	33.94
1828	NASDAQ	ASTE	Thu, Aug 19, 1999	35.63	36.00	34.88	35.00
1827	NASDAQ	ASTE	Wed, Aug 18, 1999	37.00	37.50	35.13	36.00
1826	NASDAQ	ASTE	Tue, Aug 17, 1999	36.13	37.50	35.63	37.25
1825	NASDAQ	ASTE	Mon, Aug 16, 1999	37.09	37.09	34.50	35.88
1824	NASDAQ	ASTE	Fri, Aug 13, 1999	36.63	37.25	35.63	37.00
1823	NASDAQ	ASTE	Thu, Aug 12, 1999	36.50	36.50	35.50	35.72
1822	NASDAQ	ASTE	Wed, Aug 11, 1999	37.38	37.38	35.50	35.50
1821	NASDAQ	ASTE	Tue, Aug 10, 1999	36.69	37.19	35.75	37.00
1820	NASDAQ	ASTE	Mon, Aug 9, 1999	35.50	36.56	35.50	35.81
1819	NASDAQ	ASTE	Fri, Aug 6, 1999	34.38	36.00	34.38	35.50
1818	NASDAQ	ASTE	Thu, Aug 5, 1999	32.88	34.25	32.13	34.00
1817	NASDAQ	ASTE	Wed, Aug 4, 1999	35.25	35.50	31.50	32.63
1816	NASDAQ	ASTE	Tue, Aug 3, 1999	34.38	35.25	34.00	34.56
1815	NASDAQ	ASTE	Mon, Aug 2, 1999	34.94	35.50	34.50	35.00
1814	NASDAQ	ASTE	Fri, Jul 30, 1999	32.50	34.25	32.25	34.13
1813	NASDAQ	ASTE	Thu, Jul 29, 1999	33.19	34.19	32.50	32.75
1812	NASDAQ	ASTE	Wed, Jul 28, 1999	34.63	35.25	33.75	34.00
1811	NASDAQ	ASTE	Tue, Jul 27, 1999	36.44	36.50	32.81	34.94
1810	NASDAQ	ASTE	Mon, Jul 26, 1999	36.63	36.63	35.13	35.69
1809	NASDAQ	ASTE	Fri, Jul 23, 1999	36.38	37.00	35.88	36.13
1808	NASDAQ	ASTE	Thu, Jul 22, 1999	35.88	36.75	35.50	36.00
1807	NASDAQ	ASTE	Wed, Jul 21, 1999	37.00	38.00	35.50	36.00
1806	NASDAQ	ASTE	Tue, Jul 20, 1999	36.94	37.75	35.00	36.75
1805	NASDAQ	ASTE	Mon, Jul 19, 1999	37.00	38.00	36.25	37.00
1804	NASDAQ	ASTE	Fri, Jul 16, 1999	39.00	39.50	37.00	37.25
1803	NASDAQ	ASTE	Thu, Jul 15, 1999	41.00	41.63	37.63	38.13
1802	NASDAQ	ASTE	Wed, Jul 14, 1999	39.94	40.75	39.25	40.50
1801	NASDAQ	ASTE	Tue, Jul 13, 1999	39.00	39.50	38.88	39.38
1800	NASDAQ	ASTE	Mon, Jul 12, 1999	35.88	39.75	35.88	39.38
1799	NASDAQ	ASTE	Fri, Jul 9, 1999	36.50	37.25	35.75	36.13
1798	NASDAQ	ASTE	Thu, Jul 8, 1999	37.13	37.56	36.75	36.75
1797	NASDAQ	ASTE	Wed, Jul 7, 1999	38.00	38.75	37.00	37.50
1796	NASDAQ	ASTE	Tue, Jul 6, 1999	38.75	39.13	37.88	38.25
1795	NASDAQ	ASTE	Fri, Jul 2, 1999	38.88	39.50	38.88	39.25
1794	NASDAQ	ASTE	Thu, Jul 1, 1999	39.63	40.50	38.88	39.00
1793	NASDAQ	ASTE	Wed, Jun 30, 1999	40.25	41.38	40.00	40.75
1792	NASDAQ	ASTE	Tue, Jun 29, 1999	39.00	40.75	38.81	40.25
1791	NASDAQ	ASTE	Mon, Jun 28, 1999	38.75	39.94	38.50	39.69
1790	NASDAQ	ASTE	Fri, Jun 25, 1999	40.00	40.75	38.63	39.00
1789	NASDAQ	ASTE	Thu, Jun 24, 1999	40.88	41.50	38.38	39.50
1788	NASDAQ	ASTE	Wed, Jun 23, 1999	41.00	43.50	40.38	41.63
1787	NASDAQ	ASTE	Tue, Jun 22, 1999	40.00	41.88	39.50	41.44
1786	NASDAQ	ASTE	Mon, Jun 21, 1999	38.00	40.13	38.00	39.81
1785	NASDAQ	ASTE	Fri, Jun 18, 1999	38.19	39.00	37.63	38.00
1784	NASDAQ	ASTE	Thu, Jun 17, 1999	37.75	38.50	37.75	37.88
1783	NASDAQ	ASTE	Wed, Jun 16, 1999	37.63	38.00	37.38	37.75
1782	NASDAQ	ASTE	Tue, Jun 15, 1999	37.88	38.06	37.50	37.75
1781	NASDAQ	ASTE	Mon, Jun 14, 1999	39.00	39.13	37.88	38.00
1780	NASDAQ	ASTE	Fri, Jun 11, 1999	39.63	39.63	38.13	38.25
1779	NASDAQ	ASTE	Thu, Jun 10, 1999	39.13	39.56	39.00	39.56
1778	NASDAQ	ASTE	Wed, Jun 9, 1999	40.25	40.50	39.38	39.69
1777	NASDAQ	ASTE	Tue, Jun 8, 1999	39.72	41.25	39.72	40.09
1776	NASDAQ	ASTE	Mon, Jun 7, 1999	38.00	39.69	38.00	39.38
1775	NASDAQ	ASTE	Fri, Jun 4, 1999	38.25	38.25	37.00	38.00
1774	NASDAQ	ASTE	Thu, Jun 3, 1999	38.63	40.13	38.13	38.13
1773	NASDAQ	ASTE	Wed, Jun 2, 1999	40.50	41.50	38.50	39.63
1772	NASDAQ	ASTE	Tue, Jun 1, 1999	37.25	40.50	37.06	40.25
1771	NASDAQ	ASTE	Fri, May 28, 1999	38.06	38.13	37.00	37.38
1770	NASDAQ	ASTE	Thu, May 27, 1999	39.00	39.00	37.38	37.75
1769	NASDAQ	ASTE	Wed, May 26, 1999	39.00	39.63	38.25	38.50
1768	NASDAQ	ASTE	Tue, May 25, 1999	38.50	40.00	38.13	39.25
1767	NASDAQ	ASTE	Mon, May 24, 1999	41.63	41.63	38.75	39.25
1766	NASDAQ	ASTE	Fri, May 21, 1999	43.19	43.50	41.25	41.25
1765	NASDAQ	ASTE	Thu, May 20, 1999	41.50	43.75	41.50	43.00
1764	NASDAQ	ASTE	Wed, May 19, 1999	40.38	41.75	39.75	41.25
1763	NASDAQ	ASTE	Tue, May 18, 1999	39.00	40.00	39.00	39.63
1762	NASDAQ	ASTE	Mon, May 17, 1999	39.50	40.00	38.38	40.00
1761	NASDAQ	ASTE	Fri, May 14, 1999	40.25	40.25	38.50	38.75
1760	NASDAQ	ASTE	Thu, May 13, 1999	40.25	40.50	39.75	40.00
1759	NASDAQ	ASTE	Wed, May 12, 1999	40.00	40.50	39.13	40.00
1758	NASDAQ	ASTE	Tue, May 11, 1999	40.50	41.00	39.25	39.75
1757	NASDAQ	ASTE	Mon, May 10, 1999	39.13	42.00	39.13	39.63
1756	NASDAQ	ASTE	Fri, May 7, 1999	42.00	42.00	39.50	39.50
1755	NASDAQ	ASTE	Thu, May 6, 1999	42.13	42.94	40.00	41.75
1754	NASDAQ	ASTE	Wed, May 5, 1999	40.13	42.50	39.50	42.00
1753	NASDAQ	ASTE	Tue, May 4, 1999	38.25	40.25	37.75	39.31
1752	NASDAQ	ASTE	Mon, May 3, 1999	39.25	39.50	37.50	38.25
1751	NASDAQ	ASTE	Fri, Apr 30, 1999	39.75	39.75	38.25	38.75
1750	NASDAQ	ASTE	Thu, Apr 29, 1999	38.75	40.13	38.63	39.75
1749	NASDAQ	ASTE	Wed, Apr 28, 1999	41.13	41.13	37.00	39.13
1748	NASDAQ	ASTE	Tue, Apr 27, 1999	40.75	41.13	39.50	40.72
1747	NASDAQ	ASTE	Mon, Apr 26, 1999	41.88	41.88	40.13	41.00
1746	NASDAQ	ASTE	Fri, Apr 23, 1999	40.00	41.88	40.00	41.31
1745	NASDAQ	ASTE	Thu, Apr 22, 1999	39.50	40.75	38.88	40.75
1744	NASDAQ	ASTE	Wed, Apr 21, 1999	38.25	39.50	38.13	39.50
1743	NASDAQ	ASTE	Tue, Apr 20, 1999	39.50	39.50	38.00	38.97
1742	NASDAQ	ASTE	Mon, Apr 19, 1999	36.00	41.00	35.00	39.16
1741	NASDAQ	ASTE	Fri, Apr 16, 1999	35.63	36.25	34.00	35.75
1740	NASDAQ	ASTE	Thu, Apr 15, 1999	35.50	36.13	34.63	35.88
1739	NASDAQ	ASTE	Wed, Apr 14, 1999	31.00	35.00	30.94	34.63
1738	NASDAQ	ASTE	Tue, Apr 13, 1999	31.00	31.25	30.50	31.00
1737	NASDAQ	ASTE	Mon, Apr 12, 1999	30.25	30.75	30.25	30.63
1736	NASDAQ	ASTE	Fri, Apr 9, 1999	30.50	31.00	30.50	30.94
1735	NASDAQ	ASTE	Thu, Apr 8, 1999	29.88	31.00	29.75	30.50
1734	NASDAQ	ASTE	Wed, Apr 7, 1999	31.00	31.00	30.25	30.38
1733	NASDAQ	ASTE	Tue, Apr 6, 1999	30.88	30.88	29.75	30.81
1732	NASDAQ	ASTE	Mon, Apr 5, 1999	30.88	31.75	30.00	30.88
1731	NASDAQ	ASTE	Thu, Apr 1, 1999	30.88	30.88	30.50	30.88
1730	NASDAQ	ASTE	Wed, Mar 31, 1999	30.50	30.88	30.44	30.88
1729	NASDAQ	ASTE	Tue, Mar 30, 1999	31.00	31.00	30.00	30.63
1728	NASDAQ	ASTE	Mon, Mar 29, 1999	30.00	31.25	30.00	30.19
1727	NASDAQ	ASTE	Fri, Mar 26, 1999	30.38	31.38	30.00	30.88
1726	NASDAQ	ASTE	Thu, Mar 25, 1999	30.88	31.19	30.25	30.69
1725	NASDAQ	ASTE	Wed, Mar 24, 1999	31.13	31.13	30.38	30.38
1724	NASDAQ	ASTE	Tue, Mar 23, 1999	29.00	31.25	29.00	30.63
1723	NASDAQ	ASTE	Mon, Mar 22, 1999	29.50	30.50	29.38	29.63
1722	NASDAQ	ASTE	Fri, Mar 19, 1999	29.25	31.25	29.25	30.38
1721	NASDAQ	ASTE	Thu, Mar 18, 1999	32.00	32.00	30.00	30.69
1720	NASDAQ	ASTE	Wed, Mar 17, 1999	32.00	32.00	30.50	32.00
1719	NASDAQ	ASTE	Tue, Mar 16, 1999	32.88	33.00	29.38	30.88
1718	NASDAQ	ASTE	Mon, Mar 15, 1999	33.50	35.31	32.25	32.69
1717	NASDAQ	ASTE	Fri, Mar 12, 1999	32.88	33.25	32.00	33.00
1716	NASDAQ	ASTE	Thu, Mar 11, 1999	31.00	33.63	30.50	31.88
1715	NASDAQ	ASTE	Wed, Mar 10, 1999	29.88	31.25	29.63	30.94
1714	NASDAQ	ASTE	Tue, Mar 9, 1999	29.00	29.88	29.00	29.59
1713	NASDAQ	ASTE	Mon, Mar 8, 1999	29.81	30.00	29.00	29.38
1712	NASDAQ	ASTE	Fri, Mar 5, 1999	29.50	30.00	29.00	29.94
1711	NASDAQ	ASTE	Thu, Mar 4, 1999	29.88	29.88	28.63	29.38
1710	NASDAQ	ASTE	Wed, Mar 3, 1999	28.75	29.75	28.56	29.50
1709	NASDAQ	ASTE	Tue, Mar 2, 1999	28.25	28.75	28.06	28.56
1708	NASDAQ	ASTE	Mon, Mar 1, 1999	27.50	28.25	26.75	28.06
1707	NASDAQ	ASTE	Fri, Feb 26, 1999	26.13	27.88	25.94	27.50
1706	NASDAQ	ASTE	Thu, Feb 25, 1999	27.13	27.13	25.50	25.50
1705	NASDAQ	ASTE	Wed, Feb 24, 1999	28.00	28.00	25.63	26.13
1704	NASDAQ	ASTE	Tue, Feb 23, 1999	28.25	28.25	27.00	27.00
1703	NASDAQ	ASTE	Mon, Feb 22, 1999	26.19	28.50	25.75	27.19
1702	NASDAQ	ASTE	Fri, Feb 19, 1999	25.50	26.00	24.88	25.50
1701	NASDAQ	ASTE	Thu, Feb 18, 1999	25.25	25.50	24.50	25.38
1700	NASDAQ	ASTE	Wed, Feb 17, 1999	23.75	24.63	23.75	23.88
1699	NASDAQ	ASTE	Tue, Feb 16, 1999	26.13	26.13	24.25	24.25
1698	NASDAQ	ASTE	Fri, Feb 12, 1999	24.75	26.13	24.50	25.63
1697	NASDAQ	ASTE	Thu, Feb 11, 1999	22.25	24.63	21.25	24.25
1696	NASDAQ	ASTE	Wed, Feb 10, 1999	23.25	23.75	20.88	21.44
1695	NASDAQ	ASTE	Tue, Feb 9, 1999	24.00	24.50	23.38	23.50
1694	NASDAQ	ASTE	Mon, Feb 8, 1999	24.50	24.75	24.00	24.19
1693	NASDAQ	ASTE	Fri, Feb 5, 1999	24.00	24.75	23.81	24.25
1692	NASDAQ	ASTE	Thu, Feb 4, 1999	23.94	24.50	23.56	23.88
1691	NASDAQ	ASTE	Wed, Feb 3, 1999	24.00	24.50	23.56	23.56
1690	NASDAQ	ASTE	Tue, Feb 2, 1999	23.25	24.88	23.25	24.50
1689	NASDAQ	ASTE	Mon, Feb 1, 1999	26.50	26.56	23.00	23.75
1688	NASDAQ	ASTE	Fri, Jan 29, 1999	26.00	26.75	25.25	26.50
1687	NASDAQ	ASTE	Thu, Jan 28, 1999	25.25	26.75	25.25	26.00
1686	NASDAQ	ASTE	Wed, Jan 27, 1999	27.00	27.00	26.25	26.50
1685	NASDAQ	ASTE	Tue, Jan 26, 1999	25.88	27.50	25.88	26.94
1684	NASDAQ	ASTE	Mon, Jan 25, 1999	26.50	27.31	25.75	26.75
1683	NASDAQ	ASTE	Fri, Jan 22, 1999	28.06	28.13	26.00	28.00
1682	NASDAQ	ASTE	Thu, Jan 21, 1999	28.00	28.50	27.50	28.13
1681	NASDAQ	ASTE	Wed, Jan 20, 1999	28.00	29.00	27.50	28.38
1680	NASDAQ	ASTE	Tue, Jan 19, 1999	27.50	28.50	26.50	27.50
1679	NASDAQ	ASTE	Fri, Jan 15, 1999	26.63	26.69	25.75	26.44
1678	NASDAQ	ASTE	Thu, Jan 14, 1999	26.50	26.75	25.75	26.50
1677	NASDAQ	ASTE	Wed, Jan 13, 1999	22.75	26.50	22.06	26.50
1676	NASDAQ	ASTE	Tue, Jan 12, 1999	27.25	27.25	26.50	26.69
1675	NASDAQ	ASTE	Mon, Jan 11, 1999	27.38	27.38	26.50	26.75
1674	NASDAQ	ASTE	Fri, Jan 8, 1999	26.69	27.50	26.63	27.13
1673	NASDAQ	ASTE	Thu, Jan 7, 1999	27.88	28.13	26.75	26.75
1672	NASDAQ	ASTE	Wed, Jan 6, 1999	26.03	28.25	25.75	28.11
1671	NASDAQ	ASTE	Tue, Jan 5, 1999	30.00	30.63	27.50	28.72
1670	NASDAQ	ASTE	Mon, Jan 4, 1999	27.81	30.47	27.81	30.38
1669	NASDAQ	ASTE	Thu, Dec 31, 1998	27.75	28.00	27.50	27.81
1668	NASDAQ	ASTE	Wed, Dec 30, 1998	26.56	28.06	26.50	27.97
1667	NASDAQ	ASTE	Tue, Dec 29, 1998	27.25	27.25	26.47	26.88
1666	NASDAQ	ASTE	Mon, Dec 28, 1998	26.50	27.44	26.44	27.06
1665	NASDAQ	ASTE	Thu, Dec 24, 1998	26.72	27.00	26.44	26.50
1664	NASDAQ	ASTE	Wed, Dec 23, 1998	26.38	27.97	26.38	26.97
1663	NASDAQ	ASTE	Tue, Dec 22, 1998	25.69	27.00	25.69	26.38
1662	NASDAQ	ASTE	Mon, Dec 21, 1998	25.19	26.00	24.88	25.81
1661	NASDAQ	ASTE	Fri, Dec 18, 1998	23.31	25.91	23.25	25.56
1660	NASDAQ	ASTE	Thu, Dec 17, 1998	21.06	23.13	21.06	23.13
1659	NASDAQ	ASTE	Wed, Dec 16, 1998	19.00	22.13	19.00	21.25
1658	NASDAQ	ASTE	Tue, Dec 15, 1998	24.25	25.22	22.50	22.53
1657	NASDAQ	ASTE	Mon, Dec 14, 1998	25.00	25.00	24.41	24.47
1656	NASDAQ	ASTE	Fri, Dec 11, 1998	25.44	25.44	24.81	24.81
1655	NASDAQ	ASTE	Thu, Dec 10, 1998	24.88	26.00	24.63	25.38
1654	NASDAQ	ASTE	Wed, Dec 9, 1998	24.63	25.00	24.44	24.75
1653	NASDAQ	ASTE	Tue, Dec 8, 1998	24.56	24.97	24.31	24.50
1652	NASDAQ	ASTE	Mon, Dec 7, 1998	24.63	24.94	23.50	24.31
1651	NASDAQ	ASTE	Fri, Dec 4, 1998	24.88	25.25	24.63	24.84
1650	NASDAQ	ASTE	Thu, Dec 3, 1998	24.84	25.44	24.84	24.88
1649	NASDAQ	ASTE	Wed, Dec 2, 1998	25.63	26.00	24.75	24.94
1648	NASDAQ	ASTE	Tue, Dec 1, 1998	25.88	26.00	23.88	25.31
1647	NASDAQ	ASTE	Mon, Nov 30, 1998	25.88	26.38	25.13	25.94
1646	NASDAQ	ASTE	Fri, Nov 27, 1998	26.75	26.75	25.50	26.00
1645	NASDAQ	ASTE	Wed, Nov 25, 1998	26.88	26.88	25.88	26.63
1644	NASDAQ	ASTE	Tue, Nov 24, 1998	28.50	28.75	27.00	27.22
1643	NASDAQ	ASTE	Mon, Nov 23, 1998	27.63	28.50	27.00	28.16
1642	NASDAQ	ASTE	Fri, Nov 20, 1998	26.50	26.63	25.75	25.94
1641	NASDAQ	ASTE	Thu, Nov 19, 1998	24.63	26.16	24.13	25.31
1640	NASDAQ	ASTE	Wed, Nov 18, 1998	25.19	25.19	24.00	24.38
1639	NASDAQ	ASTE	Tue, Nov 17, 1998	25.19	25.19	24.50	24.75
1638	NASDAQ	ASTE	Mon, Nov 16, 1998	25.25	25.50	24.38	25.06
1637	NASDAQ	ASTE	Fri, Nov 13, 1998	22.94	23.56	22.38	23.38
1636	NASDAQ	ASTE	Thu, Nov 12, 1998	22.50	23.25	21.91	22.06
1635	NASDAQ	ASTE	Wed, Nov 11, 1998	25.78	25.78	23.75	23.91
1634	NASDAQ	ASTE	Tue, Nov 10, 1998	25.88	25.88	25.69	25.69
1633	NASDAQ	ASTE	Mon, Nov 9, 1998	26.13	26.13	25.38	25.69
1632	NASDAQ	ASTE	Fri, Nov 6, 1998	25.94	26.25	25.75	25.88
1631	NASDAQ	ASTE	Thu, Nov 5, 1998	25.94	26.50	25.50	26.00
1630	NASDAQ	ASTE	Wed, Nov 4, 1998	25.75	25.94	25.50	25.94
1629	NASDAQ	ASTE	Tue, Nov 3, 1998	25.75	25.75	24.94	25.50
1628	NASDAQ	ASTE	Mon, Nov 2, 1998	25.88	25.88	25.00	25.22
1627	NASDAQ	ASTE	Fri, Oct 30, 1998	24.50	25.88	24.50	25.63
1626	NASDAQ	ASTE	Thu, Oct 29, 1998	24.81	25.00	24.69	24.75
1625	NASDAQ	ASTE	Wed, Oct 28, 1998	24.13	24.75	24.06	24.75
1624	NASDAQ	ASTE	Tue, Oct 27, 1998	24.13	24.13	23.44	24.13
1623	NASDAQ	ASTE	Mon, Oct 26, 1998	23.13	23.88	22.88	23.88
1622	NASDAQ	ASTE	Fri, Oct 23, 1998	24.06	24.06	23.13	23.63
1621	NASDAQ	ASTE	Thu, Oct 22, 1998	23.44	23.94	23.25	23.94
1620	NASDAQ	ASTE	Wed, Oct 21, 1998	23.00	23.50	23.00	23.50
1619	NASDAQ	ASTE	Tue, Oct 20, 1998	23.31	23.56	23.00	23.31
1618	NASDAQ	ASTE	Mon, Oct 19, 1998	22.75	23.06	22.56	22.97
1617	NASDAQ	ASTE	Fri, Oct 16, 1998	21.88	22.75	21.75	22.75
1616	NASDAQ	ASTE	Thu, Oct 15, 1998	19.94	22.13	19.84	22.00
1615	NASDAQ	ASTE	Wed, Oct 14, 1998	19.59	19.81	19.25	19.81
1614	NASDAQ	ASTE	Tue, Oct 13, 1998	20.00	20.00	19.50	19.56
1613	NASDAQ	ASTE	Mon, Oct 12, 1998	19.75	20.00	19.06	19.94
1612	NASDAQ	ASTE	Fri, Oct 9, 1998	18.50	19.75	18.50	19.56
1611	NASDAQ	ASTE	Thu, Oct 8, 1998	20.63	20.63	17.75	18.19
1610	NASDAQ	ASTE	Wed, Oct 7, 1998	21.00	22.00	20.69	20.72
1609	NASDAQ	ASTE	Tue, Oct 6, 1998	21.13	22.50	21.13	21.75
1608	NASDAQ	ASTE	Mon, Oct 5, 1998	21.50	22.50	20.88	21.75
1607	NASDAQ	ASTE	Fri, Oct 2, 1998	20.81	21.63	20.75	21.63
1606	NASDAQ	ASTE	Thu, Oct 1, 1998	20.75	22.25	20.50	21.25
1605	NASDAQ	ASTE	Wed, Sep 30, 1998	20.38	21.31	20.38	21.31
1604	NASDAQ	ASTE	Tue, Sep 29, 1998	20.63	20.88	20.19	20.88
1603	NASDAQ	ASTE	Mon, Sep 28, 1998	20.88	21.38	20.63	20.69
1602	NASDAQ	ASTE	Fri, Sep 25, 1998	20.50	20.59	19.75	20.56
1601	NASDAQ	ASTE	Thu, Sep 24, 1998	20.00	20.63	19.63	20.44
1600	NASDAQ	ASTE	Wed, Sep 23, 1998	18.50	20.00	18.38	20.00
1599	NASDAQ	ASTE	Tue, Sep 22, 1998	17.88	18.13	17.25	18.00
1598	NASDAQ	ASTE	Mon, Sep 21, 1998	16.75	17.88	16.75	17.81
1597	NASDAQ	ASTE	Fri, Sep 18, 1998	16.00	17.38	15.69	17.38
1596	NASDAQ	ASTE	Thu, Sep 17, 1998	16.63	16.63	15.84	16.00
1595	NASDAQ	ASTE	Wed, Sep 16, 1998	16.63	16.63	16.25	16.50
1594	NASDAQ	ASTE	Tue, Sep 15, 1998	16.50	16.69	16.25	16.59
1593	NASDAQ	ASTE	Mon, Sep 14, 1998	16.88	17.44	16.88	17.25
1592	NASDAQ	ASTE	Fri, Sep 11, 1998	16.22	17.31	16.00	17.25
1591	NASDAQ	ASTE	Thu, Sep 10, 1998	16.75	16.75	15.75	16.06
1590	NASDAQ	ASTE	Wed, Sep 9, 1998	17.25	17.25	16.63	16.75
1589	NASDAQ	ASTE	Tue, Sep 8, 1998	16.94	17.56	16.50	17.00
1588	NASDAQ	ASTE	Fri, Sep 4, 1998	16.66	16.67	16.22	16.22
1587	NASDAQ	ASTE	Thu, Sep 3, 1998	16.81	16.88	16.06	16.72
1586	NASDAQ	ASTE	Wed, Sep 2, 1998	16.75	16.81	16.34	16.75
1585	NASDAQ	ASTE	Tue, Sep 1, 1998	16.75	16.88	16.13	16.63
1584	NASDAQ	ASTE	Mon, Aug 31, 1998	18.00	18.03	17.28	17.63
1583	NASDAQ	ASTE	Fri, Aug 28, 1998	18.00	18.38	17.50	18.38
1582	NASDAQ	ASTE	Thu, Aug 27, 1998	18.38	19.00	17.88	18.55
1581	NASDAQ	ASTE	Wed, Aug 26, 1998	18.00	18.94	17.88	18.88
1580	NASDAQ	ASTE	Tue, Aug 25, 1998	20.00	20.00	17.69	18.38
1579	NASDAQ	ASTE	Mon, Aug 24, 1998	20.25	20.31	19.63	20.25
1578	NASDAQ	ASTE	Fri, Aug 21, 1998	19.13	20.13	19.13	20.06
1577	NASDAQ	ASTE	Thu, Aug 20, 1998	19.19	19.88	19.03	19.72
1576	NASDAQ	ASTE	Wed, Aug 19, 1998	19.19	19.75	19.19	19.44
1575	NASDAQ	ASTE	Tue, Aug 18, 1998	19.69	19.69	19.44	19.50
1574	NASDAQ	ASTE	Mon, Aug 17, 1998	19.44	19.81	19.25	19.31
1573	NASDAQ	ASTE	Fri, Aug 14, 1998	20.00	20.00	19.50	19.72
1572	NASDAQ	ASTE	Thu, Aug 13, 1998	19.75	20.00	19.16	20.00
1571	NASDAQ	ASTE	Wed, Aug 12, 1998	18.58	19.75	18.50	19.75
1570	NASDAQ	ASTE	Tue, Aug 11, 1998	18.75	18.75	18.25	18.69
1569	NASDAQ	ASTE	Mon, Aug 10, 1998	18.56	19.00	18.50	18.88
1568	NASDAQ	ASTE	Fri, Aug 7, 1998	17.44	18.63	17.44	18.63
1567	NASDAQ	ASTE	Thu, Aug 6, 1998	16.38	17.44	16.38	17.44
1566	NASDAQ	ASTE	Wed, Aug 5, 1998	16.38	16.56	15.88	16.44
1565	NASDAQ	ASTE	Tue, Aug 4, 1998	17.50	18.13	16.38	16.56
1564	NASDAQ	ASTE	Mon, Aug 3, 1998	18.13	18.50	17.50	18.09
1563	NASDAQ	ASTE	Fri, Jul 31, 1998	18.44	18.50	18.13	18.50
1562	NASDAQ	ASTE	Thu, Jul 30, 1998	18.13	18.50	18.13	18.50
1561	NASDAQ	ASTE	Wed, Jul 29, 1998	18.50	18.50	18.25	18.50
1560	NASDAQ	ASTE	Tue, Jul 28, 1998	18.13	18.63	18.13	18.25
1559	NASDAQ	ASTE	Mon, Jul 27, 1998	18.19	18.63	17.88	18.53
1558	NASDAQ	ASTE	Fri, Jul 24, 1998	18.19	18.63	18.19	18.44
1557	NASDAQ	ASTE	Thu, Jul 23, 1998	18.69	18.69	18.19	18.25
1556	NASDAQ	ASTE	Wed, Jul 22, 1998	18.69	18.75	18.50	18.63
1555	NASDAQ	ASTE	Tue, Jul 21, 1998	18.75	18.75	18.59	18.69
1554	NASDAQ	ASTE	Mon, Jul 20, 1998	18.38	18.66	18.38	18.63
1553	NASDAQ	ASTE	Fri, Jul 17, 1998	18.63	18.66	18.31	18.50
1552	NASDAQ	ASTE	Thu, Jul 16, 1998	18.19	18.75	18.00	18.63
1551	NASDAQ	ASTE	Wed, Jul 15, 1998	17.88	18.13	17.63	18.13
1550	NASDAQ	ASTE	Tue, Jul 14, 1998	18.06	18.06	17.81	18.00
1549	NASDAQ	ASTE	Mon, Jul 13, 1998	17.78	18.19	17.78	17.97
1548	NASDAQ	ASTE	Fri, Jul 10, 1998	17.81	18.06	17.72	18.03
1547	NASDAQ	ASTE	Thu, Jul 9, 1998	17.31	17.81	17.31	17.72
1546	NASDAQ	ASTE	Wed, Jul 8, 1998	17.31	17.69	17.00	17.31
1545	NASDAQ	ASTE	Tue, Jul 7, 1998	17.69	17.69	17.31	17.63
1544	NASDAQ	ASTE	Mon, Jul 6, 1998	17.25	17.63	17.13	17.56
1543	NASDAQ	ASTE	Thu, Jul 2, 1998	18.13	18.13	17.13	17.50
1542	NASDAQ	ASTE	Wed, Jul 1, 1998	17.50	18.13	17.13	18.06
1541	NASDAQ	ASTE	Tue, Jun 30, 1998	18.06	18.06	16.75	17.25
1540	NASDAQ	ASTE	Mon, Jun 29, 1998	17.44	18.13	17.25	18.00
1539	NASDAQ	ASTE	Fri, Jun 26, 1998	17.38	17.44	17.19	17.38
1538	NASDAQ	ASTE	Thu, Jun 25, 1998	17.44	17.56	17.19	17.38
1537	NASDAQ	ASTE	Wed, Jun 24, 1998	17.25	17.63	17.25	17.31
1536	NASDAQ	ASTE	Tue, Jun 23, 1998	17.38	17.50	17.13	17.25
1535	NASDAQ	ASTE	Mon, Jun 22, 1998	17.38	17.38	17.13	17.25
1534	NASDAQ	ASTE	Fri, Jun 19, 1998	17.38	17.50	17.00	17.28
1533	NASDAQ	ASTE	Thu, Jun 18, 1998	16.38	17.50	16.38	17.19
1532	NASDAQ	ASTE	Wed, Jun 17, 1998	16.31	16.50	16.31	16.47
1531	NASDAQ	ASTE	Tue, Jun 16, 1998	16.00	16.50	16.00	16.34
1530	NASDAQ	ASTE	Mon, Jun 15, 1998	16.47	16.47	16.00	16.22
1529	NASDAQ	ASTE	Fri, Jun 12, 1998	16.19	16.50	16.19	16.41
1528	NASDAQ	ASTE	Thu, Jun 11, 1998	16.50	16.50	16.31	16.50
1527	NASDAQ	ASTE	Wed, Jun 10, 1998	16.25	16.50	16.22	16.38
1526	NASDAQ	ASTE	Tue, Jun 9, 1998	16.38	16.47	16.25	16.38
1525	NASDAQ	ASTE	Mon, Jun 8, 1998	16.50	16.50	16.25	16.50
1524	NASDAQ	ASTE	Fri, Jun 5, 1998	16.50	16.50	16.44	16.50
1523	NASDAQ	ASTE	Thu, Jun 4, 1998	16.50	16.50	16.28	16.50
1522	NASDAQ	ASTE	Wed, Jun 3, 1998	16.25	16.50	16.25	16.38
1521	NASDAQ	ASTE	Tue, Jun 2, 1998	16.56	16.56	16.25	16.25
1520	NASDAQ	ASTE	Mon, Jun 1, 1998	16.56	16.56	16.06	16.09
1519	NASDAQ	ASTE	Fri, May 29, 1998	16.47	16.56	16.44	16.50
1518	NASDAQ	ASTE	Thu, May 28, 1998	15.63	16.25	15.63	16.25
1517	NASDAQ	ASTE	Wed, May 27, 1998	16.13	16.13	15.63	15.63
1516	NASDAQ	ASTE	Tue, May 26, 1998	16.38	16.88	16.31	16.31
1515	NASDAQ	ASTE	Fri, May 22, 1998	16.38	16.50	16.25	16.38
1514	NASDAQ	ASTE	Thu, May 21, 1998	15.67	16.50	15.50	16.34
1513	NASDAQ	ASTE	Wed, May 20, 1998	15.50	15.63	15.31	15.50
1512	NASDAQ	ASTE	Tue, May 19, 1998	15.19	15.50	15.00	15.50
1511	NASDAQ	ASTE	Mon, May 18, 1998	15.25	15.25	15.06	15.22
1510	NASDAQ	ASTE	Fri, May 15, 1998	15.25	15.25	15.13	15.19
1509	NASDAQ	ASTE	Thu, May 14, 1998	15.31	15.31	15.03	15.16
1508	NASDAQ	ASTE	Wed, May 13, 1998	15.22	15.31	15.16	15.31
1507	NASDAQ	ASTE	Tue, May 12, 1998	15.03	15.38	15.03	15.31
1506	NASDAQ	ASTE	Mon, May 11, 1998	15.63	15.63	15.00	15.03
1505	NASDAQ	ASTE	Fri, May 8, 1998	15.50	15.63	15.31	15.63
1504	NASDAQ	ASTE	Thu, May 7, 1998	15.63	15.63	15.25	15.50
1503	NASDAQ	ASTE	Wed, May 6, 1998	15.44	15.88	15.25	15.50
1502	NASDAQ	ASTE	Tue, May 5, 1998	15.13	15.69	15.13	15.50
1501	NASDAQ	ASTE	Mon, May 4, 1998	15.38	15.38	15.06	15.13
1500	NASDAQ	ASTE	Fri, May 1, 1998	15.06	15.38	14.75	15.31
1499	NASDAQ	ASTE	Thu, Apr 30, 1998	15.00	15.00	14.75	14.75
1498	NASDAQ	ASTE	Wed, Apr 29, 1998	15.25	15.25	15.00	15.19
1497	NASDAQ	ASTE	Tue, Apr 28, 1998	15.03	15.38	15.00	15.25
1496	NASDAQ	ASTE	Mon, Apr 27, 1998	15.63	15.63	15.13	15.13
1495	NASDAQ	ASTE	Fri, Apr 24, 1998	15.38	15.50	15.13	15.38
1494	NASDAQ	ASTE	Thu, Apr 23, 1998	15.13	15.38	15.13	15.38
1493	NASDAQ	ASTE	Wed, Apr 22, 1998	15.13	15.38	15.06	15.38
1492	NASDAQ	ASTE	Tue, Apr 21, 1998	15.31	15.34	14.88	15.31
1491	NASDAQ	ASTE	Mon, Apr 20, 1998	15.25	15.50	15.25	15.38
1490	NASDAQ	ASTE	Fri, Apr 17, 1998	15.63	15.63	15.25	15.56
1489	NASDAQ	ASTE	Thu, Apr 16, 1998	14.50	15.88	14.50	15.41
1488	NASDAQ	ASTE	Wed, Apr 15, 1998	14.25	14.88	14.25	14.69
1487	NASDAQ	ASTE	Tue, Apr 14, 1998	14.44	14.69	14.19	14.38
1486	NASDAQ	ASTE	Mon, Apr 13, 1998	13.94	14.44	13.94	14.13
1485	NASDAQ	ASTE	Thu, Apr 9, 1998	14.56	14.56	14.06	14.50
1484	NASDAQ	ASTE	Wed, Apr 8, 1998	14.00	15.38	13.75	14.27
1483	NASDAQ	ASTE	Tue, Apr 7, 1998	13.25	14.00	13.25	13.50
1482	NASDAQ	ASTE	Mon, Apr 6, 1998	13.28	13.44	13.25	13.31
1481	NASDAQ	ASTE	Fri, Apr 3, 1998	13.50	13.50	13.25	13.25
1480	NASDAQ	ASTE	Thu, Apr 2, 1998	13.25	13.38	13.00	13.25
1479	NASDAQ	ASTE	Wed, Apr 1, 1998	12.63	13.31	12.63	13.06
1478	NASDAQ	ASTE	Tue, Mar 31, 1998	12.38	12.88	12.13	12.75
1477	NASDAQ	ASTE	Mon, Mar 30, 1998	12.81	12.81	12.19	12.50
1476	NASDAQ	ASTE	Fri, Mar 27, 1998	12.63	12.88	12.50	12.72
1475	NASDAQ	ASTE	Thu, Mar 26, 1998	12.38	13.13	12.00	12.75
1474	NASDAQ	ASTE	Wed, Mar 25, 1998	10.75	12.38	10.63	12.38
1473	NASDAQ	ASTE	Tue, Mar 24, 1998	10.38	10.75	10.06	10.75
1472	NASDAQ	ASTE	Mon, Mar 23, 1998	10.38	10.38	10.19	10.19
1471	NASDAQ	ASTE	Fri, Mar 20, 1998	10.25	10.38	10.06	10.31
1470	NASDAQ	ASTE	Thu, Mar 19, 1998	10.00	10.19	10.00	10.13
1469	NASDAQ	ASTE	Wed, Mar 18, 1998	10.00	10.19	10.00	10.00
1468	NASDAQ	ASTE	Tue, Mar 17, 1998	9.94	9.94	9.75	9.94
1467	NASDAQ	ASTE	Mon, Mar 16, 1998	9.88	9.94	9.50	9.81
1466	NASDAQ	ASTE	Fri, Mar 13, 1998	9.75	9.94	9.69	9.69
1465	NASDAQ	ASTE	Thu, Mar 12, 1998	10.00	10.25	9.50	9.50
1464	NASDAQ	ASTE	Wed, Mar 11, 1998	10.00	10.38	10.00	10.00
1463	NASDAQ	ASTE	Tue, Mar 10, 1998	9.75	10.50	9.63	10.06
1462	NASDAQ	ASTE	Mon, Mar 9, 1998	9.25	9.63	9.00	9.56
1461	NASDAQ	ASTE	Fri, Mar 6, 1998	8.88	9.25	8.88	9.13
1460	NASDAQ	ASTE	Thu, Mar 5, 1998	8.97	8.97	8.81	8.81
1459	NASDAQ	ASTE	Wed, Mar 4, 1998	9.03	9.13	8.94	9.00
1458	NASDAQ	ASTE	Tue, Mar 3, 1998	9.22	9.22	9.03	9.03
1457	NASDAQ	ASTE	Mon, Mar 2, 1998	9.06	9.22	9.06	9.13
1456	NASDAQ	ASTE	Fri, Feb 27, 1998	9.22	9.22	8.88	9.06
1455	NASDAQ	ASTE	Thu, Feb 26, 1998	9.25	9.25	9.03	9.06
1454	NASDAQ	ASTE	Wed, Feb 25, 1998	9.19	9.19	9.03	9.03
1453	NASDAQ	ASTE	Tue, Feb 24, 1998	8.44	9.25	8.44	9.19
1452	NASDAQ	ASTE	Mon, Feb 23, 1998	8.38	8.44	8.13	8.25
1451	NASDAQ	ASTE	Fri, Feb 20, 1998	8.38	8.38	8.19	8.25
1450	NASDAQ	ASTE	Thu, Feb 19, 1998	8.38	8.38	8.13	8.13
1449	NASDAQ	ASTE	Wed, Feb 18, 1998	8.31	8.44	8.31	8.44
1448	NASDAQ	ASTE	Tue, Feb 17, 1998	8.44	8.44	8.31	8.31
1447	NASDAQ	ASTE	Fri, Feb 13, 1998	8.25	8.25	8.25	8.25
1446	NASDAQ	ASTE	Thu, Feb 12, 1998	8.19	8.38	8.19	8.38
1445	NASDAQ	ASTE	Wed, Feb 11, 1998	8.31	8.31	8.31	8.31
1444	NASDAQ	ASTE	Tue, Feb 10, 1998	8.31	8.31	8.13	8.13
1443	NASDAQ	ASTE	Mon, Feb 9, 1998	8.13	8.25	8.09	8.13
1442	NASDAQ	ASTE	Fri, Feb 6, 1998	7.94	8.00	7.88	8.00
1441	NASDAQ	ASTE	Thu, Feb 5, 1998	7.75	7.94	7.75	7.88
1440	NASDAQ	ASTE	Wed, Feb 4, 1998	7.69	7.75	7.63	7.72
1439	NASDAQ	ASTE	Tue, Feb 3, 1998	7.81	7.81	7.56	7.72
1438	NASDAQ	ASTE	Mon, Feb 2, 1998	8.22	8.25	7.81	7.88
1437	NASDAQ	ASTE	Fri, Jan 30, 1998	8.13	8.25	8.13	8.13
1436	NASDAQ	ASTE	Thu, Jan 29, 1998	8.13	8.13	8.13	8.13
1435	NASDAQ	ASTE	Wed, Jan 28, 1998	8.31	8.31	8.13	8.19
1434	NASDAQ	ASTE	Tue, Jan 27, 1998	8.13	8.22	8.13	8.22
1433	NASDAQ	ASTE	Mon, Jan 26, 1998	8.13	8.13	8.13	8.13
1432	NASDAQ	ASTE	Fri, Jan 23, 1998	8.13	8.31	8.13	8.19
1431	NASDAQ	ASTE	Thu, Jan 22, 1998	8.31	8.31	8.25	8.25
1430	NASDAQ	ASTE	Wed, Jan 21, 1998	8.13	8.31	8.13	8.28
1429	NASDAQ	ASTE	Tue, Jan 20, 1998	8.13	8.31	8.13	8.31
1428	NASDAQ	ASTE	Fri, Jan 16, 1998	8.31	8.31	8.13	8.13
1427	NASDAQ	ASTE	Thu, Jan 15, 1998	8.13	8.31	8.13	8.31
1426	NASDAQ	ASTE	Wed, Jan 14, 1998	8.25	8.31	8.13	8.31
1425	NASDAQ	ASTE	Tue, Jan 13, 1998	8.13	8.19	8.13	8.19
1424	NASDAQ	ASTE	Mon, Jan 12, 1998	8.13	8.13	8.00	8.00
1423	NASDAQ	ASTE	Fri, Jan 9, 1998	8.63	8.63	8.28	8.28
1422	NASDAQ	ASTE	Wed, Jan 7, 1998	8.50	8.50	8.50	8.50
1421	NASDAQ	ASTE	Tue, Jan 6, 1998	8.63	8.63	8.50	8.50
1420	NASDAQ	ASTE	Mon, Jan 5, 1998	8.50	8.63	8.50	8.63
1419	NASDAQ	ASTE	Fri, Jan 2, 1998	8.13	8.38	8.13	8.38
1418	NASDAQ	ASTE	Wed, Dec 31, 1997	8.13	8.38	8.13	8.38
1417	NASDAQ	ASTE	Tue, Dec 30, 1997	8.13	8.13	8.13	8.13
1416	NASDAQ	ASTE	Mon, Dec 29, 1997	8.13	8.13	8.13	8.13
1415	NASDAQ	ASTE	Wed, Dec 24, 1997	8.25	8.25	8.13	8.13
1414	NASDAQ	ASTE	Tue, Dec 23, 1997	8.25	8.25	8.25	8.25
1413	NASDAQ	ASTE	Mon, Dec 22, 1997	8.19	8.19	8.13	8.13
1412	NASDAQ	ASTE	Fri, Dec 19, 1997	8.19	8.38	8.19	8.19
1411	NASDAQ	ASTE	Thu, Dec 18, 1997	8.13	8.19	8.13	8.19
1410	NASDAQ	ASTE	Wed, Dec 17, 1997	8.13	8.19	8.13	8.19
1409	NASDAQ	ASTE	Tue, Dec 16, 1997	8.13	8.13	8.00	8.13
1408	NASDAQ	ASTE	Mon, Dec 15, 1997	8.00	8.13	8.00	8.13
1407	NASDAQ	ASTE	Thu, Dec 11, 1997	7.75	7.88	7.75	7.88
1406	NASDAQ	ASTE	Wed, Dec 10, 1997	7.69	7.88	7.69	7.88
1405	NASDAQ	ASTE	Tue, Dec 9, 1997	8.00	8.00	7.69	8.00
1404	NASDAQ	ASTE	Mon, Dec 8, 1997	7.69	8.00	7.69	8.00
1403	NASDAQ	ASTE	Fri, Dec 5, 1997	7.88	7.88	7.88	7.88
1402	NASDAQ	ASTE	Thu, Dec 4, 1997	8.25	8.25	8.00	8.00
1401	NASDAQ	ASTE	Wed, Dec 3, 1997	8.00	8.06	8.00	8.06
1400	NASDAQ	ASTE	Tue, Dec 2, 1997	8.00	8.25	8.00	8.25
1399	NASDAQ	ASTE	Mon, Dec 1, 1997	8.00	8.19	8.00	8.19
1398	NASDAQ	ASTE	Fri, Nov 28, 1997	8.00	8.13	8.00	8.13
1397	NASDAQ	ASTE	Wed, Nov 26, 1997	8.00	8.06	8.00	8.06
1396	NASDAQ	ASTE	Tue, Nov 25, 1997	8.06	8.13	8.00	8.00
1395	NASDAQ	ASTE	Mon, Nov 24, 1997	8.06	8.06	8.06	8.06
1394	NASDAQ	ASTE	Fri, Nov 21, 1997	8.19	8.19	8.13	8.13
1393	NASDAQ	ASTE	Thu, Nov 20, 1997	8.19	8.19	8.19	8.19
1392	NASDAQ	ASTE	Wed, Nov 19, 1997	8.19	8.25	8.19	8.25
1391	NASDAQ	ASTE	Tue, Nov 18, 1997	8.19	8.19	8.19	8.19
1390	NASDAQ	ASTE	Mon, Nov 17, 1997	8.25	8.44	8.25	8.44
1389	NASDAQ	ASTE	Fri, Nov 14, 1997	8.13	8.13	8.13	8.13
1388	NASDAQ	ASTE	Thu, Nov 13, 1997	8.13	8.38	8.13	8.38
1387	NASDAQ	ASTE	Wed, Nov 12, 1997	8.25	8.25	8.13	8.19
1386	NASDAQ	ASTE	Tue, Nov 11, 1997	8.38	8.38	8.25	8.25
1385	NASDAQ	ASTE	Mon, Nov 10, 1997	8.38	8.38	8.38	8.38
1384	NASDAQ	ASTE	Fri, Nov 7, 1997	8.44	8.50	8.38	8.38
1383	NASDAQ	ASTE	Thu, Nov 6, 1997	8.50	8.50	8.50	8.50
1382	NASDAQ	ASTE	Wed, Nov 5, 1997	8.25	8.25	8.25	8.25
1381	NASDAQ	ASTE	Tue, Nov 4, 1997	8.50	8.50	8.28	8.28
1380	NASDAQ	ASTE	Mon, Nov 3, 1997	8.50	8.50	8.50	8.50
1379	NASDAQ	ASTE	Fri, Oct 31, 1997	8.28	8.50	8.28	8.50
1378	NASDAQ	ASTE	Thu, Oct 30, 1997	8.13	8.31	8.00	8.25
1377	NASDAQ	ASTE	Wed, Oct 29, 1997	8.50	8.81	8.38	8.38
1376	NASDAQ	ASTE	Tue, Oct 28, 1997	8.25	8.50	8.19	8.50
1375	NASDAQ	ASTE	Mon, Oct 27, 1997	8.75	8.94	8.50	8.50
1374	NASDAQ	ASTE	Fri, Oct 24, 1997	8.81	9.00	8.81	9.00
1373	NASDAQ	ASTE	Thu, Oct 23, 1997	8.81	9.00	8.75	8.88
1372	NASDAQ	ASTE	Wed, Oct 22, 1997	8.75	8.81	8.75	8.81
1371	NASDAQ	ASTE	Tue, Oct 21, 1997	8.75	8.94	8.75	8.75
1370	NASDAQ	ASTE	Mon, Oct 20, 1997	8.75	9.00	8.75	9.00
1369	NASDAQ	ASTE	Fri, Oct 17, 1997	9.13	9.13	8.63	9.00
1368	NASDAQ	ASTE	Thu, Oct 16, 1997	8.88	9.19	8.81	9.13
1367	NASDAQ	ASTE	Wed, Oct 15, 1997	8.38	8.81	8.38	8.81
1366	NASDAQ	ASTE	Tue, Oct 14, 1997	8.56	8.56	8.50	8.50
1365	NASDAQ	ASTE	Mon, Oct 13, 1997	8.38	8.56	8.38	8.44
1364	NASDAQ	ASTE	Fri, Oct 10, 1997	8.31	8.56	8.31	8.38
1363	NASDAQ	ASTE	Thu, Oct 9, 1997	8.44	8.44	8.31	8.31
1362	NASDAQ	ASTE	Wed, Oct 8, 1997	8.38	8.38	8.38	8.38
1361	NASDAQ	ASTE	Tue, Oct 7, 1997	8.56	8.56	8.56	8.56
1360	NASDAQ	ASTE	Fri, Oct 3, 1997	8.38	8.56	8.38	8.56
1359	NASDAQ	ASTE	Thu, Oct 2, 1997	8.38	8.56	8.38	8.56
1358	NASDAQ	ASTE	Wed, Oct 1, 1997	8.44	8.63	8.44	8.44
1357	NASDAQ	ASTE	Tue, Sep 30, 1997	8.50	8.63	8.44	8.44
1356	NASDAQ	ASTE	Mon, Sep 29, 1997	8.63	8.63	8.50	8.50
1355	NASDAQ	ASTE	Fri, Sep 26, 1997	8.63	8.75	8.63	8.75
1354	NASDAQ	ASTE	Thu, Sep 25, 1997	8.63	8.75	8.50	8.75
1353	NASDAQ	ASTE	Wed, Sep 24, 1997	8.63	8.75	8.63	8.69
1352	NASDAQ	ASTE	Tue, Sep 23, 1997	8.63	8.88	8.63	8.88
1351	NASDAQ	ASTE	Mon, Sep 22, 1997	8.84	8.88	8.75	8.75
1350	NASDAQ	ASTE	Fri, Sep 19, 1997	8.00	8.88	8.00	8.84
1349	NASDAQ	ASTE	Thu, Sep 18, 1997	8.00	8.25	8.00	8.13
1348	NASDAQ	ASTE	Wed, Sep 17, 1997	7.88	8.00	7.88	7.94
1347	NASDAQ	ASTE	Tue, Sep 16, 1997	8.06	8.06	7.88	7.88
1346	NASDAQ	ASTE	Mon, Sep 15, 1997	7.88	8.03	7.88	8.03
1345	NASDAQ	ASTE	Fri, Sep 12, 1997	7.88	8.13	7.88	8.06
1344	NASDAQ	ASTE	Thu, Sep 11, 1997	7.88	7.88	7.88	7.88
1343	NASDAQ	ASTE	Wed, Sep 10, 1997	8.06	8.06	7.94	8.06
1342	NASDAQ	ASTE	Tue, Sep 9, 1997	8.03	8.03	7.75	8.03
1341	NASDAQ	ASTE	Mon, Sep 8, 1997	7.94	8.00	7.63	7.81
1340	NASDAQ	ASTE	Fri, Sep 5, 1997	7.63	7.88	7.63	7.84
1339	NASDAQ	ASTE	Thu, Sep 4, 1997	7.63	7.63	7.63	7.63
1338	NASDAQ	ASTE	Wed, Sep 3, 1997	7.91	7.91	7.66	7.66
1337	NASDAQ	ASTE	Tue, Sep 2, 1997	7.63	7.94	7.63	7.72
1336	NASDAQ	ASTE	Fri, Aug 29, 1997	7.75	7.75	7.63	7.69
1335	NASDAQ	ASTE	Thu, Aug 28, 1997	7.75	7.75	7.63	7.75
1334	NASDAQ	ASTE	Wed, Aug 27, 1997	7.63	7.75	7.63	7.75
1333	NASDAQ	ASTE	Tue, Aug 26, 1997	7.56	7.75	7.56	7.63
1332	NASDAQ	ASTE	Mon, Aug 25, 1997	7.88	7.91	7.56	7.69
1331	NASDAQ	ASTE	Fri, Aug 22, 1997	7.88	7.91	7.88	7.91
1330	NASDAQ	ASTE	Thu, Aug 21, 1997	7.94	8.19	7.94	7.94
1329	NASDAQ	ASTE	Wed, Aug 20, 1997	7.94	8.06	7.94	7.94
1328	NASDAQ	ASTE	Tue, Aug 19, 1997	8.00	8.19	7.94	8.19
1327	NASDAQ	ASTE	Mon, Aug 18, 1997	8.25	8.25	8.00	8.03
1326	NASDAQ	ASTE	Fri, Aug 15, 1997	8.25	8.25	8.06	8.25
1325	NASDAQ	ASTE	Thu, Aug 14, 1997	8.25	8.25	8.06	8.22
1324	NASDAQ	ASTE	Wed, Aug 13, 1997	8.00	8.25	7.94	8.25
1323	NASDAQ	ASTE	Tue, Aug 12, 1997	7.94	7.94	7.69	7.91
1322	NASDAQ	ASTE	Mon, Aug 11, 1997	7.69	7.94	7.69	7.94
1321	NASDAQ	ASTE	Fri, Aug 8, 1997	7.69	7.84	7.69	7.81
1320	NASDAQ	ASTE	Thu, Aug 7, 1997	7.75	7.81	7.69	7.81
1319	NASDAQ	ASTE	Wed, Aug 6, 1997	7.81	7.81	7.69	7.81
1318	NASDAQ	ASTE	Tue, Aug 5, 1997	7.50	7.81	7.50	7.81
1317	NASDAQ	ASTE	Mon, Aug 4, 1997	7.44	7.69	7.38	7.63
1316	NASDAQ	ASTE	Fri, Aug 1, 1997	7.25	7.25	7.25	7.25
1315	NASDAQ	ASTE	Thu, Jul 31, 1997	7.25	7.41	7.25	7.41
1314	NASDAQ	ASTE	Wed, Jul 30, 1997	7.25	7.38	7.25	7.34
1313	NASDAQ	ASTE	Tue, Jul 29, 1997	7.25	7.31	7.19	7.31
1312	NASDAQ	ASTE	Mon, Jul 28, 1997	7.19	7.31	7.19	7.31
1311	NASDAQ	ASTE	Fri, Jul 25, 1997	7.19	7.25	7.19	7.19
1310	NASDAQ	ASTE	Thu, Jul 24, 1997	7.38	7.38	7.19	7.19
1309	NASDAQ	ASTE	Wed, Jul 23, 1997	7.38	7.44	7.19	7.25
1308	NASDAQ	ASTE	Tue, Jul 22, 1997	7.13	7.34	7.13	7.34
1307	NASDAQ	ASTE	Mon, Jul 21, 1997	7.41	7.41	7.13	7.19
1306	NASDAQ	ASTE	Fri, Jul 18, 1997	7.63	7.63	7.16	7.16
1305	NASDAQ	ASTE	Thu, Jul 17, 1997	6.59	7.69	6.59	7.63
1304	NASDAQ	ASTE	Wed, Jul 16, 1997	6.59	6.59	6.56	6.59
1303	NASDAQ	ASTE	Tue, Jul 15, 1997	6.63	6.63	6.56	6.59
1302	NASDAQ	ASTE	Mon, Jul 14, 1997	6.63	6.63	6.56	6.56
1301	NASDAQ	ASTE	Fri, Jul 11, 1997	6.63	6.63	6.56	6.56
1300	NASDAQ	ASTE	Thu, Jul 10, 1997	6.63	6.63	6.56	6.56
1299	NASDAQ	ASTE	Wed, Jul 9, 1997	6.56	6.56	6.56	6.56
1298	NASDAQ	ASTE	Tue, Jul 8, 1997	6.44	6.56	6.44	6.56
1297	NASDAQ	ASTE	Mon, Jul 7, 1997	6.31	6.44	6.31	6.38
1296	NASDAQ	ASTE	Thu, Jul 3, 1997	6.22	6.31	6.22	6.25
1295	NASDAQ	ASTE	Wed, Jul 2, 1997	6.16	6.28	6.16	6.28
1294	NASDAQ	ASTE	Tue, Jul 1, 1997	6.22	6.22	6.16	6.16
1293	NASDAQ	ASTE	Mon, Jun 30, 1997	6.22	6.22	6.13	6.22
1292	NASDAQ	ASTE	Fri, Jun 27, 1997	6.13	6.22	6.13	6.13
1291	NASDAQ	ASTE	Thu, Jun 26, 1997	6.22	6.22	6.13	6.13
1290	NASDAQ	ASTE	Wed, Jun 25, 1997	6.22	6.22	6.06	6.22
1289	NASDAQ	ASTE	Tue, Jun 24, 1997	6.06	6.25	6.06	6.06
1288	NASDAQ	ASTE	Mon, Jun 23, 1997	6.13	6.25	6.06	6.25
1287	NASDAQ	ASTE	Fri, Jun 20, 1997	6.16	6.23	6.06	6.13
1286	NASDAQ	ASTE	Thu, Jun 19, 1997	6.31	6.31	6.16	6.16
1285	NASDAQ	ASTE	Wed, Jun 18, 1997	6.41	6.41	6.31	6.31
1284	NASDAQ	ASTE	Tue, Jun 17, 1997	6.38	6.41	6.31	6.31
1283	NASDAQ	ASTE	Mon, Jun 16, 1997	6.38	6.38	6.38	6.38
1282	NASDAQ	ASTE	Fri, Jun 13, 1997	6.25	6.44	6.25	6.44
1281	NASDAQ	ASTE	Thu, Jun 12, 1997	6.19	6.38	6.19	6.25
1280	NASDAQ	ASTE	Wed, Jun 11, 1997	6.06	6.19	6.06	6.06
1279	NASDAQ	ASTE	Tue, Jun 10, 1997	6.06	6.19	6.06	6.06
1278	NASDAQ	ASTE	Mon, Jun 9, 1997	6.19	6.25	6.06	6.25
1277	NASDAQ	ASTE	Fri, Jun 6, 1997	6.00	6.13	6.00	6.06
1276	NASDAQ	ASTE	Thu, Jun 5, 1997	5.97	5.97	5.97	5.97
1275	NASDAQ	ASTE	Tue, Jun 3, 1997	6.06	6.06	5.94	5.94
1274	NASDAQ	ASTE	Mon, Jun 2, 1997	6.00	6.13	5.91	6.02
1273	NASDAQ	ASTE	Fri, May 30, 1997	5.88	6.00	5.63	6.00
1272	NASDAQ	ASTE	Wed, May 28, 1997	5.88	5.88	5.88	5.88
1271	NASDAQ	ASTE	Tue, May 27, 1997	5.69	5.88	5.69	5.88
1270	NASDAQ	ASTE	Fri, May 23, 1997	5.88	5.88	5.88	5.88
1269	NASDAQ	ASTE	Thu, May 22, 1997	5.78	5.88	5.69	5.69
1268	NASDAQ	ASTE	Wed, May 21, 1997	5.69	5.88	5.69	5.69
1267	NASDAQ	ASTE	Tue, May 20, 1997	5.63	5.75	5.63	5.69
1266	NASDAQ	ASTE	Mon, May 19, 1997	5.75	5.78	5.75	5.78
1265	NASDAQ	ASTE	Fri, May 16, 1997	5.94	5.94	5.75	5.75
1264	NASDAQ	ASTE	Thu, May 15, 1997	5.88	5.94	5.84	5.84
1263	NASDAQ	ASTE	Wed, May 14, 1997	6.25	6.25	5.88	6.06
1262	NASDAQ	ASTE	Tue, May 13, 1997	5.88	6.25	5.81	6.25
1261	NASDAQ	ASTE	Mon, May 12, 1997	5.63	5.88	5.63	5.81
1260	NASDAQ	ASTE	Fri, May 9, 1997	5.44	5.63	5.44	5.63
1259	NASDAQ	ASTE	Thu, May 8, 1997	5.31	5.38	5.31	5.38
1258	NASDAQ	ASTE	Wed, May 7, 1997	5.44	5.44	5.31	5.31
1257	NASDAQ	ASTE	Tue, May 6, 1997	5.25	5.44	5.19	5.25
1256	NASDAQ	ASTE	Mon, May 5, 1997	5.19	5.25	5.13	5.25
1255	NASDAQ	ASTE	Fri, May 2, 1997	5.19	5.19	5.13	5.19
1254	NASDAQ	ASTE	Thu, May 1, 1997	5.13	5.25	5.13	5.13
1253	NASDAQ	ASTE	Wed, Apr 30, 1997	5.13	5.25	5.13	5.25
1252	NASDAQ	ASTE	Tue, Apr 29, 1997	5.13	5.13	5.13	5.13
1251	NASDAQ	ASTE	Mon, Apr 28, 1997	5.13	5.13	5.13	5.13
1250	NASDAQ	ASTE	Fri, Apr 25, 1997	5.13	5.25	5.13	5.13
1249	NASDAQ	ASTE	Thu, Apr 24, 1997	5.06	5.10	5.06	5.06
1248	NASDAQ	ASTE	Wed, Apr 23, 1997	5.06	5.13	5.06	5.09
1247	NASDAQ	ASTE	Tue, Apr 22, 1997	5.06	5.06	5.06	5.06
1246	NASDAQ	ASTE	Mon, Apr 21, 1997	5.19	5.19	5.06	5.06
1245	NASDAQ	ASTE	Fri, Apr 18, 1997	5.06	5.22	5.06	5.22
1244	NASDAQ	ASTE	Thu, Apr 17, 1997	5.06	5.25	5.06	5.09
1243	NASDAQ	ASTE	Wed, Apr 16, 1997	5.06	5.13	5.00	5.06
1242	NASDAQ	ASTE	Tue, Apr 15, 1997	5.03	5.13	5.00	5.00
1241	NASDAQ	ASTE	Mon, Apr 14, 1997	5.00	5.13	5.00	5.03
1240	NASDAQ	ASTE	Fri, Apr 11, 1997	5.13	5.13	5.13	5.13
1239	NASDAQ	ASTE	Thu, Apr 10, 1997	5.13	5.13	5.00	5.00
1238	NASDAQ	ASTE	Wed, Apr 9, 1997	5.06	5.19	5.00	5.03
1237	NASDAQ	ASTE	Tue, Apr 8, 1997	5.13	5.13	5.00	5.00
1236	NASDAQ	ASTE	Mon, Apr 7, 1997	5.19	5.31	5.13	5.19
1235	NASDAQ	ASTE	Fri, Apr 4, 1997	5.16	5.19	5.13	5.13
1234	NASDAQ	ASTE	Thu, Apr 3, 1997	5.13	5.13	5.13	5.13
1233	NASDAQ	ASTE	Wed, Apr 2, 1997	5.06	5.13	5.06	5.09
1232	NASDAQ	ASTE	Tue, Apr 1, 1997	4.81	5.19	4.81	5.13
1231	NASDAQ	ASTE	Mon, Mar 31, 1997	4.81	5.06	4.81	5.06
1230	NASDAQ	ASTE	Thu, Mar 27, 1997	4.44	4.88	4.41	4.88
1229	NASDAQ	ASTE	Wed, Mar 26, 1997	4.63	4.63	4.38	4.44
1228	NASDAQ	ASTE	Tue, Mar 25, 1997	4.63	4.63	4.56	4.56
1227	NASDAQ	ASTE	Mon, Mar 24, 1997	4.38	4.38	4.38	4.38
1226	NASDAQ	ASTE	Fri, Mar 21, 1997	4.50	4.50	4.38	4.50
1225	NASDAQ	ASTE	Thu, Mar 20, 1997	4.38	4.38	4.38	4.38
1224	NASDAQ	ASTE	Wed, Mar 19, 1997	4.38	4.50	4.38	4.50
1223	NASDAQ	ASTE	Tue, Mar 18, 1997	4.38	4.44	4.38	4.38
1222	NASDAQ	ASTE	Mon, Mar 17, 1997	4.50	4.50	4.44	4.50
1221	NASDAQ	ASTE	Fri, Mar 14, 1997	4.53	4.56	4.38	4.56
1220	NASDAQ	ASTE	Thu, Mar 13, 1997	4.50	4.63	4.50	4.56
1219	NASDAQ	ASTE	Wed, Mar 12, 1997	4.69	4.69	4.50	4.56
1218	NASDAQ	ASTE	Tue, Mar 11, 1997	4.69	4.69	4.56	4.69
1217	NASDAQ	ASTE	Mon, Mar 10, 1997	4.75	4.75	4.56	4.56
1216	NASDAQ	ASTE	Fri, Mar 7, 1997	4.63	4.75	4.63	4.75
1215	NASDAQ	ASTE	Thu, Mar 6, 1997	4.75	4.88	4.63	4.63
1214	NASDAQ	ASTE	Wed, Mar 5, 1997	4.69	4.75	4.63	4.75
1213	NASDAQ	ASTE	Tue, Mar 4, 1997	4.66	4.75	4.66	4.69
1212	NASDAQ	ASTE	Mon, Mar 3, 1997	4.69	4.69	4.69	4.69
1211	NASDAQ	ASTE	Fri, Feb 28, 1997	4.50	4.53	4.50	4.50
1210	NASDAQ	ASTE	Thu, Feb 27, 1997	4.63	4.63	4.63	4.63
1209	NASDAQ	ASTE	Wed, Feb 26, 1997	4.44	4.44	4.38	4.44
1208	NASDAQ	ASTE	Tue, Feb 25, 1997	4.44	4.50	4.44	4.50
1207	NASDAQ	ASTE	Mon, Feb 24, 1997	4.44	4.63	4.44	4.63
1206	NASDAQ	ASTE	Thu, Feb 20, 1997	4.69	4.69	4.69	4.69
1205	NASDAQ	ASTE	Wed, Feb 19, 1997	4.44	4.69	4.44	4.69
1204	NASDAQ	ASTE	Tue, Feb 18, 1997	4.53	4.53	4.44	4.44
1203	NASDAQ	ASTE	Fri, Feb 14, 1997	4.44	4.56	4.44	4.56
1202	NASDAQ	ASTE	Thu, Feb 13, 1997	4.44	4.53	4.44	4.44
1201	NASDAQ	ASTE	Wed, Feb 12, 1997	4.44	4.69	4.44	4.47
1200	NASDAQ	ASTE	Tue, Feb 11, 1997	4.69	4.69	4.44	4.50
1199	NASDAQ	ASTE	Mon, Feb 10, 1997	4.44	4.69	4.44	4.69
1198	NASDAQ	ASTE	Fri, Feb 7, 1997	4.44	4.69	4.44	4.44
1197	NASDAQ	ASTE	Thu, Feb 6, 1997	4.44	4.63	4.44	4.44
1196	NASDAQ	ASTE	Wed, Feb 5, 1997	4.44	4.50	4.44	4.50
1195	NASDAQ	ASTE	Tue, Feb 4, 1997	4.50	4.53	4.44	4.44
1194	NASDAQ	ASTE	Mon, Feb 3, 1997	4.50	4.56	4.50	4.56
1193	NASDAQ	ASTE	Fri, Jan 31, 1997	4.50	4.50	4.50	4.50
1192	NASDAQ	ASTE	Thu, Jan 30, 1997	4.50	4.59	4.50	4.59
1191	NASDAQ	ASTE	Wed, Jan 29, 1997	4.44	4.50	4.44	4.50
1190	NASDAQ	ASTE	Tue, Jan 28, 1997	4.44	4.44	4.44	4.44
1189	NASDAQ	ASTE	Mon, Jan 27, 1997	4.44	4.56	4.44	4.44
1188	NASDAQ	ASTE	Fri, Jan 24, 1997	4.44	4.56	4.44	4.44
1187	NASDAQ	ASTE	Thu, Jan 23, 1997	4.31	4.44	4.31	4.44
1186	NASDAQ	ASTE	Wed, Jan 22, 1997	4.44	4.44	4.31	4.44
1185	NASDAQ	ASTE	Tue, Jan 21, 1997	4.31	4.56	4.31	4.56
1184	NASDAQ	ASTE	Mon, Jan 20, 1997	4.56	4.56	4.56	4.56
1183	NASDAQ	ASTE	Fri, Jan 17, 1997	4.31	4.56	4.31	4.56
1182	NASDAQ	ASTE	Thu, Jan 16, 1997	4.38	4.50	4.31	4.50
1181	NASDAQ	ASTE	Wed, Jan 15, 1997	4.38	4.38	4.38	4.38
1180	NASDAQ	ASTE	Tue, Jan 14, 1997	4.38	4.38	4.38	4.38
1179	NASDAQ	ASTE	Mon, Jan 13, 1997	4.25	4.50	4.13	4.25
1178	NASDAQ	ASTE	Fri, Jan 10, 1997	4.69	4.69	4.69	4.69
1177	NASDAQ	ASTE	Thu, Jan 9, 1997	4.69	4.88	4.69	4.88
1176	NASDAQ	ASTE	Wed, Jan 8, 1997	4.69	4.81	4.69	4.81
1175	NASDAQ	ASTE	Tue, Jan 7, 1997	4.81	4.81	4.81	4.81
1174	NASDAQ	ASTE	Mon, Jan 6, 1997	4.78	4.78	4.69	4.69
1173	NASDAQ	ASTE	Fri, Jan 3, 1997	4.81	4.88	4.69	4.69
1172	NASDAQ	ASTE	Thu, Jan 2, 1997	4.69	4.88	4.69	4.88
1171	NASDAQ	ASTE	Tue, Dec 31, 1996	4.75	4.88	4.69	4.75
1170	NASDAQ	ASTE	Mon, Dec 30, 1996	4.69	4.78	4.69	4.72
1169	NASDAQ	ASTE	Fri, Dec 27, 1996	4.69	4.88	4.69	4.69
1168	NASDAQ	ASTE	Thu, Dec 26, 1996	4.69	4.78	4.69	4.78
1167	NASDAQ	ASTE	Tue, Dec 24, 1996	4.69	4.69	4.69	4.69
1166	NASDAQ	ASTE	Mon, Dec 23, 1996	4.69	4.75	4.69	4.75
1165	NASDAQ	ASTE	Fri, Dec 20, 1996	4.69	4.69	4.69	4.69
1164	NASDAQ	ASTE	Thu, Dec 19, 1996	4.69	4.81	4.69	4.69
1163	NASDAQ	ASTE	Wed, Dec 18, 1996	4.69	4.75	4.69	4.75
1162	NASDAQ	ASTE	Tue, Dec 17, 1996	4.69	4.81	4.69	4.75
1161	NASDAQ	ASTE	Mon, Dec 16, 1996	4.69	4.81	4.69	4.81
1160	NASDAQ	ASTE	Fri, Dec 13, 1996	4.75	4.78	4.69	4.78
1159	NASDAQ	ASTE	Thu, Dec 12, 1996	4.69	4.88	4.69	4.75
1158	NASDAQ	ASTE	Wed, Dec 11, 1996	4.63	4.88	4.63	4.88
1157	NASDAQ	ASTE	Tue, Dec 10, 1996	4.75	4.75	4.63	4.69
1156	NASDAQ	ASTE	Mon, Dec 9, 1996	4.50	4.75	4.50	4.75
1155	NASDAQ	ASTE	Fri, Dec 6, 1996	4.38	4.63	4.38	4.63
1154	NASDAQ	ASTE	Thu, Dec 5, 1996	4.56	4.56	4.56	4.56
1153	NASDAQ	ASTE	Wed, Dec 4, 1996	4.38	4.75	4.38	4.63
1152	NASDAQ	ASTE	Tue, Dec 3, 1996	4.38	4.44	4.38	4.38
1151	NASDAQ	ASTE	Mon, Dec 2, 1996	4.38	4.44	4.38	4.44
1150	NASDAQ	ASTE	Fri, Nov 29, 1996	4.38	4.38	4.38	4.38
1149	NASDAQ	ASTE	Wed, Nov 27, 1996	4.38	4.38	4.38	4.38
1148	NASDAQ	ASTE	Tue, Nov 26, 1996	4.38	4.50	4.38	4.38
1147	NASDAQ	ASTE	Mon, Nov 25, 1996	4.38	4.44	4.38	4.38
1146	NASDAQ	ASTE	Fri, Nov 22, 1996	4.38	4.44	4.38	4.38
1145	NASDAQ	ASTE	Thu, Nov 21, 1996	4.38	4.50	4.38	4.38
1144	NASDAQ	ASTE	Wed, Nov 20, 1996	4.38	4.50	4.38	4.38
1143	NASDAQ	ASTE	Tue, Nov 19, 1996	4.38	4.38	4.38	4.38
1142	NASDAQ	ASTE	Mon, Nov 18, 1996	4.38	4.56	4.38	4.38
1141	NASDAQ	ASTE	Fri, Nov 15, 1996	4.50	4.56	4.38	4.56
1140	NASDAQ	ASTE	Thu, Nov 14, 1996	4.50	4.56	4.38	4.44
1139	NASDAQ	ASTE	Wed, Nov 13, 1996	4.38	4.50	4.38	4.47
1138	NASDAQ	ASTE	Tue, Nov 12, 1996	4.38	4.50	4.38	4.38
1137	NASDAQ	ASTE	Mon, Nov 11, 1996	4.38	4.38	4.38	4.38
1136	NASDAQ	ASTE	Fri, Nov 8, 1996	4.38	4.48	4.38	4.48
1135	NASDAQ	ASTE	Thu, Nov 7, 1996	4.38	4.50	4.38	4.47
1134	NASDAQ	ASTE	Wed, Nov 6, 1996	4.38	4.50	4.31	4.31
1133	NASDAQ	ASTE	Tue, Nov 5, 1996	4.31	4.50	4.31	4.50
1132	NASDAQ	ASTE	Mon, Nov 4, 1996	4.38	4.41	4.38	4.38
1131	NASDAQ	ASTE	Fri, Nov 1, 1996	4.31	4.50	4.31	4.50
1130	NASDAQ	ASTE	Thu, Oct 31, 1996	4.19	4.50	4.19	4.50
1129	NASDAQ	ASTE	Wed, Oct 30, 1996	4.19	4.38	4.19	4.38
1128	NASDAQ	ASTE	Tue, Oct 29, 1996	4.19	4.22	4.19	4.22
1127	NASDAQ	ASTE	Mon, Oct 28, 1996	4.19	4.25	4.19	4.19
1126	NASDAQ	ASTE	Fri, Oct 25, 1996	4.19	4.25	4.19	4.25
1125	NASDAQ	ASTE	Thu, Oct 24, 1996	4.19	4.25	4.19	4.19
1124	NASDAQ	ASTE	Wed, Oct 23, 1996	4.28	4.28	4.28	4.28
1123	NASDAQ	ASTE	Tue, Oct 22, 1996	4.25	4.38	4.19	4.25
1122	NASDAQ	ASTE	Mon, Oct 21, 1996	4.25	4.38	4.25	4.25
1121	NASDAQ	ASTE	Fri, Oct 18, 1996	4.25	4.38	4.25	4.25
1120	NASDAQ	ASTE	Thu, Oct 17, 1996	4.25	4.25	4.25	4.25
1119	NASDAQ	ASTE	Wed, Oct 16, 1996	4.19	4.28	4.19	4.25
1118	NASDAQ	ASTE	Tue, Oct 15, 1996	4.19	4.19	4.19	4.19
1117	NASDAQ	ASTE	Mon, Oct 14, 1996	4.19	4.19	4.19	4.19
1116	NASDAQ	ASTE	Fri, Oct 11, 1996	4.19	4.38	4.19	4.31
1115	NASDAQ	ASTE	Thu, Oct 10, 1996	4.19	4.22	4.19	4.19
1114	NASDAQ	ASTE	Wed, Oct 9, 1996	4.19	4.38	4.19	4.19
1113	NASDAQ	ASTE	Tue, Oct 8, 1996	4.19	4.38	4.19	4.19
1112	NASDAQ	ASTE	Mon, Oct 7, 1996	4.38	4.38	4.19	4.25
1111	NASDAQ	ASTE	Fri, Oct 4, 1996	4.38	4.38	4.19	4.19
1110	NASDAQ	ASTE	Thu, Oct 3, 1996	4.19	4.25	4.19	4.25
1109	NASDAQ	ASTE	Wed, Oct 2, 1996	4.38	4.38	4.19	4.19
1108	NASDAQ	ASTE	Tue, Oct 1, 1996	4.19	4.31	4.19	4.31
1107	NASDAQ	ASTE	Mon, Sep 30, 1996	4.19	4.38	4.19	4.38
1106	NASDAQ	ASTE	Fri, Sep 27, 1996	4.38	4.38	4.19	4.19
1105	NASDAQ	ASTE	Thu, Sep 26, 1996	4.19	4.19	4.19	4.19
1104	NASDAQ	ASTE	Wed, Sep 25, 1996	4.38	4.38	4.19	4.25
1103	NASDAQ	ASTE	Tue, Sep 24, 1996	4.25	4.38	4.19	4.25
1102	NASDAQ	ASTE	Mon, Sep 23, 1996	4.31	4.41	4.31	4.38
1101	NASDAQ	ASTE	Fri, Sep 20, 1996	4.50	4.50	4.31	4.31
1100	NASDAQ	ASTE	Thu, Sep 19, 1996	4.31	4.31	4.31	4.31
1099	NASDAQ	ASTE	Wed, Sep 18, 1996	4.31	4.31	4.31	4.31
1098	NASDAQ	ASTE	Tue, Sep 17, 1996	4.50	4.50	4.31	4.31
1097	NASDAQ	ASTE	Mon, Sep 16, 1996	4.50	4.50	4.31	4.31
1096	NASDAQ	ASTE	Fri, Sep 13, 1996	4.41	4.41	4.31	4.31
1095	NASDAQ	ASTE	Thu, Sep 12, 1996	4.50	4.50	4.50	4.50
1094	NASDAQ	ASTE	Wed, Sep 11, 1996	4.31	4.31	4.31	4.31
1093	NASDAQ	ASTE	Tue, Sep 10, 1996	4.19	4.50	4.19	4.25
1092	NASDAQ	ASTE	Mon, Sep 9, 1996	4.25	4.50	4.25	4.50
1091	NASDAQ	ASTE	Fri, Sep 6, 1996	4.38	4.38	4.25	4.34
1090	NASDAQ	ASTE	Thu, Sep 5, 1996	4.19	4.38	4.19	4.38
1089	NASDAQ	ASTE	Wed, Sep 4, 1996	4.19	4.34	4.19	4.19
1088	NASDAQ	ASTE	Tue, Sep 3, 1996	4.38	4.38	4.19	4.19
1087	NASDAQ	ASTE	Fri, Aug 30, 1996	4.34	4.50	4.31	4.31
1086	NASDAQ	ASTE	Thu, Aug 29, 1996	4.19	4.19	4.19	4.19
1085	NASDAQ	ASTE	Wed, Aug 28, 1996	4.19	4.19	4.19	4.19
1084	NASDAQ	ASTE	Tue, Aug 27, 1996	4.50	4.50	4.19	4.19
1083	NASDAQ	ASTE	Fri, Aug 23, 1996	4.19	4.50	4.19	4.50
1082	NASDAQ	ASTE	Thu, Aug 22, 1996	4.19	4.19	4.19	4.19
1081	NASDAQ	ASTE	Wed, Aug 21, 1996	4.19	4.31	4.19	4.31
1080	NASDAQ	ASTE	Tue, Aug 20, 1996	4.19	4.31	4.19	4.19
1079	NASDAQ	ASTE	Mon, Aug 19, 1996	4.19	4.25	4.19	4.19
1078	NASDAQ	ASTE	Fri, Aug 16, 1996	4.13	4.25	4.13	4.19
1077	NASDAQ	ASTE	Thu, Aug 15, 1996	4.13	4.13	4.13	4.13
1076	NASDAQ	ASTE	Wed, Aug 14, 1996	4.13	4.13	4.13	4.13
1075	NASDAQ	ASTE	Mon, Aug 12, 1996	4.13	4.19	4.13	4.19
1074	NASDAQ	ASTE	Fri, Aug 9, 1996	4.13	4.13	4.13	4.13
1073	NASDAQ	ASTE	Thu, Aug 8, 1996	4.13	4.13	4.13	4.13
1072	NASDAQ	ASTE	Wed, Aug 7, 1996	4.13	4.25	4.13	4.13
1071	NASDAQ	ASTE	Tue, Aug 6, 1996	4.25	4.25	4.13	4.16
1070	NASDAQ	ASTE	Mon, Aug 5, 1996	4.25	4.25	4.13	4.13
1069	NASDAQ	ASTE	Fri, Aug 2, 1996	4.25	4.25	4.25	4.25
1068	NASDAQ	ASTE	Thu, Aug 1, 1996	4.13	4.25	4.13	4.25
1067	NASDAQ	ASTE	Wed, Jul 31, 1996	4.13	4.19	4.13	4.19
1066	NASDAQ	ASTE	Tue, Jul 30, 1996	4.13	4.13	4.13	4.13
1065	NASDAQ	ASTE	Mon, Jul 29, 1996	4.13	4.19	4.13	4.13
1064	NASDAQ	ASTE	Fri, Jul 26, 1996	4.13	4.25	4.13	4.25
1063	NASDAQ	ASTE	Thu, Jul 25, 1996	4.13	4.25	4.13	4.25
1062	NASDAQ	ASTE	Wed, Jul 24, 1996	4.13	4.13	4.06	4.13
1061	NASDAQ	ASTE	Tue, Jul 23, 1996	4.19	4.19	4.19	4.19
1060	NASDAQ	ASTE	Mon, Jul 22, 1996	4.25	4.38	4.25	4.38
1059	NASDAQ	ASTE	Fri, Jul 19, 1996	4.25	4.25	4.25	4.25
1058	NASDAQ	ASTE	Thu, Jul 18, 1996	4.50	4.50	4.25	4.25
1057	NASDAQ	ASTE	Wed, Jul 17, 1996	4.25	4.50	4.25	4.50
1056	NASDAQ	ASTE	Tue, Jul 16, 1996	4.25	4.50	4.25	4.38
1055	NASDAQ	ASTE	Mon, Jul 15, 1996	4.31	4.31	4.31	4.31
1054	NASDAQ	ASTE	Fri, Jul 12, 1996	4.25	4.25	4.25	4.25
1053	NASDAQ	ASTE	Thu, Jul 11, 1996	4.25	4.50	4.25	4.50
1052	NASDAQ	ASTE	Wed, Jul 10, 1996	4.38	4.38	4.25	4.38
1051	NASDAQ	ASTE	Tue, Jul 9, 1996	4.28	4.50	4.25	4.50
1050	NASDAQ	ASTE	Mon, Jul 8, 1996	4.38	4.50	4.25	4.50
1049	NASDAQ	ASTE	Fri, Jul 5, 1996	4.25	4.31	4.25	4.31
1048	NASDAQ	ASTE	Wed, Jul 3, 1996	4.25	4.25	4.25	4.25
1047	NASDAQ	ASTE	Tue, Jul 2, 1996	4.50	4.50	4.38	4.38
1046	NASDAQ	ASTE	Mon, Jul 1, 1996	4.50	4.56	4.38	4.44
1045	NASDAQ	ASTE	Fri, Jun 28, 1996	4.22	4.63	4.13	4.63
1044	NASDAQ	ASTE	Thu, Jun 27, 1996	4.31	4.31	4.13	4.13
1043	NASDAQ	ASTE	Wed, Jun 26, 1996	4.31	4.31	4.13	4.25
1042	NASDAQ	ASTE	Tue, Jun 25, 1996	4.19	4.31	4.13	4.13
1041	NASDAQ	ASTE	Mon, Jun 24, 1996	4.50	4.50	4.19	4.19
1040	NASDAQ	ASTE	Fri, Jun 21, 1996	4.38	4.63	4.25	4.25
1039	NASDAQ	ASTE	Thu, Jun 20, 1996	4.38	4.50	4.38	4.50
1038	NASDAQ	ASTE	Wed, Jun 19, 1996	4.38	4.63	4.38	4.38
1037	NASDAQ	ASTE	Tue, Jun 18, 1996	4.44	4.50	4.38	4.38
1036	NASDAQ	ASTE	Mon, Jun 17, 1996	4.38	4.56	4.38	4.50
1035	NASDAQ	ASTE	Fri, Jun 14, 1996	4.44	4.69	4.44	4.56
1034	NASDAQ	ASTE	Thu, Jun 13, 1996	4.69	4.69	4.50	4.50
1033	NASDAQ	ASTE	Wed, Jun 12, 1996	4.59	4.69	4.50	4.50
1032	NASDAQ	ASTE	Tue, Jun 11, 1996	4.44	4.69	4.44	4.56
1031	NASDAQ	ASTE	Mon, Jun 10, 1996	4.38	4.69	4.38	4.69
1030	NASDAQ	ASTE	Fri, Jun 7, 1996	4.44	4.50	4.38	4.44
1029	NASDAQ	ASTE	Thu, Jun 6, 1996	4.50	4.75	4.50	4.50
1028	NASDAQ	ASTE	Wed, Jun 5, 1996	4.94	5.13	4.50	4.50
1027	NASDAQ	ASTE	Tue, Jun 4, 1996	4.88	5.25	4.88	4.88
1026	NASDAQ	ASTE	Mon, Jun 3, 1996	4.88	5.25	4.88	5.25
1025	NASDAQ	ASTE	Fri, May 31, 1996	4.94	5.06	4.88	4.94
1024	NASDAQ	ASTE	Thu, May 30, 1996	5.25	5.25	5.06	5.06
1023	NASDAQ	ASTE	Wed, May 29, 1996	4.88	5.06	4.88	5.00
1022	NASDAQ	ASTE	Tue, May 28, 1996	5.50	5.50	4.88	4.88
1021	NASDAQ	ASTE	Fri, May 24, 1996	5.56	5.56	5.44	5.56
1020	NASDAQ	ASTE	Thu, May 23, 1996	5.38	5.56	5.38	5.44
1019	NASDAQ	ASTE	Wed, May 22, 1996	5.38	5.38	5.38	5.38
1018	NASDAQ	ASTE	Tue, May 21, 1996	5.38	5.44	5.38	5.44
1017	NASDAQ	ASTE	Mon, May 20, 1996	5.38	5.44	5.25	5.38
1016	NASDAQ	ASTE	Fri, May 17, 1996	5.38	5.38	5.38	5.38
1015	NASDAQ	ASTE	Thu, May 16, 1996	5.25	5.38	5.25	5.25
1014	NASDAQ	ASTE	Wed, May 15, 1996	5.25	5.38	5.25	5.31
1013	NASDAQ	ASTE	Tue, May 14, 1996	5.13	5.34	5.13	5.25
1012	NASDAQ	ASTE	Mon, May 13, 1996	5.13	5.25	5.13	5.13
1011	NASDAQ	ASTE	Fri, May 10, 1996	5.25	5.25	5.13	5.19
1010	NASDAQ	ASTE	Thu, May 9, 1996	5.13	5.13	5.13	5.13
1009	NASDAQ	ASTE	Wed, May 8, 1996	5.13	5.13	5.13	5.13
1008	NASDAQ	ASTE	Tue, May 7, 1996	5.25	5.25	5.25	5.25
1007	NASDAQ	ASTE	Mon, May 6, 1996	5.25	5.25	5.13	5.25
1006	NASDAQ	ASTE	Fri, May 3, 1996	5.06	5.25	5.00	5.13
1005	NASDAQ	ASTE	Thu, May 2, 1996	5.00	5.06	5.00	5.06
1004	NASDAQ	ASTE	Wed, May 1, 1996	4.94	5.06	4.94	5.00
1003	NASDAQ	ASTE	Tue, Apr 30, 1996	4.94	5.06	4.94	5.06
1002	NASDAQ	ASTE	Mon, Apr 29, 1996	4.94	5.06	4.94	5.03
1001	NASDAQ	ASTE	Fri, Apr 26, 1996	5.06	5.06	4.94	5.00
1000	NASDAQ	ASTE	Thu, Apr 25, 1996	4.94	5.00	4.94	4.94
999	NASDAQ	ASTE	Wed, Apr 24, 1996	4.88	5.00	4.88	4.94
998	NASDAQ	ASTE	Tue, Apr 23, 1996	5.00	5.06	4.88	4.94
997	NASDAQ	ASTE	Mon, Apr 22, 1996	5.13	5.13	5.00	5.00
996	NASDAQ	ASTE	Fri, Apr 19, 1996	5.44	5.44	5.13	5.13
995	NASDAQ	ASTE	Thu, Apr 18, 1996	5.50	5.50	5.31	5.44
994	NASDAQ	ASTE	Wed, Apr 17, 1996	5.50	5.50	5.38	5.44
993	NASDAQ	ASTE	Tue, Apr 16, 1996	5.50	5.50	5.38	5.38
992	NASDAQ	ASTE	Mon, Apr 15, 1996	5.19	5.50	5.19	5.44
991	NASDAQ	ASTE	Fri, Apr 12, 1996	5.19	5.31	5.19	5.31
990	NASDAQ	ASTE	Thu, Apr 11, 1996	5.19	5.31	5.19	5.31
989	NASDAQ	ASTE	Wed, Apr 10, 1996	5.19	5.31	5.19	5.31
988	NASDAQ	ASTE	Tue, Apr 9, 1996	5.13	5.28	5.13	5.25
987	NASDAQ	ASTE	Mon, Apr 8, 1996	5.13	5.25	5.13	5.25
986	NASDAQ	ASTE	Thu, Apr 4, 1996	5.25	5.25	5.13	5.13
985	NASDAQ	ASTE	Wed, Apr 3, 1996	5.19	5.25	5.13	5.22
984	NASDAQ	ASTE	Tue, Apr 2, 1996	5.06	5.19	5.06	5.06
983	NASDAQ	ASTE	Mon, Apr 1, 1996	5.00	5.19	5.00	5.19
982	NASDAQ	ASTE	Fri, Mar 29, 1996	5.00	5.06	5.00	5.06
981	NASDAQ	ASTE	Thu, Mar 28, 1996	5.00	5.03	5.00	5.00
980	NASDAQ	ASTE	Wed, Mar 27, 1996	5.00	5.06	5.00	5.05
979	NASDAQ	ASTE	Tue, Mar 26, 1996	5.00	5.06	5.00	5.06
978	NASDAQ	ASTE	Mon, Mar 25, 1996	4.94	5.06	4.94	5.00
977	NASDAQ	ASTE	Fri, Mar 22, 1996	4.94	5.06	4.94	5.06
976	NASDAQ	ASTE	Thu, Mar 21, 1996	4.94	5.00	4.94	5.00
975	NASDAQ	ASTE	Wed, Mar 20, 1996	4.88	5.06	4.88	5.00
974	NASDAQ	ASTE	Tue, Mar 19, 1996	4.88	4.94	4.88	4.91
973	NASDAQ	ASTE	Mon, Mar 18, 1996	4.88	4.94	4.88	4.94
972	NASDAQ	ASTE	Fri, Mar 15, 1996	4.88	4.94	4.88	4.88
971	NASDAQ	ASTE	Thu, Mar 14, 1996	4.94	4.94	4.88	4.88
970	NASDAQ	ASTE	Wed, Mar 13, 1996	4.81	4.94	4.81	4.91
969	NASDAQ	ASTE	Tue, Mar 12, 1996	4.94	4.94	4.81	4.81
968	NASDAQ	ASTE	Mon, Mar 11, 1996	4.88	4.94	4.75	4.75
967	NASDAQ	ASTE	Fri, Mar 8, 1996	5.00	5.00	4.88	4.94
966	NASDAQ	ASTE	Thu, Mar 7, 1996	4.94	5.06	4.94	5.06
965	NASDAQ	ASTE	Wed, Mar 6, 1996	4.94	5.02	4.94	5.02
964	NASDAQ	ASTE	Tue, Mar 5, 1996	4.88	5.06	4.88	4.94
963	NASDAQ	ASTE	Mon, Mar 4, 1996	5.06	5.06	4.88	5.00
962	NASDAQ	ASTE	Fri, Mar 1, 1996	5.00	5.00	5.00	5.00
961	NASDAQ	ASTE	Thu, Feb 29, 1996	4.94	5.00	4.88	4.94
960	NASDAQ	ASTE	Wed, Feb 28, 1996	5.00	5.31	4.94	5.00
959	NASDAQ	ASTE	Tue, Feb 27, 1996	4.75	4.75	4.75	4.75
958	NASDAQ	ASTE	Mon, Feb 26, 1996	4.69	4.88	4.69	4.88
957	NASDAQ	ASTE	Fri, Feb 23, 1996	4.69	4.75	4.69	4.69
956	NASDAQ	ASTE	Thu, Feb 22, 1996	4.63	4.75	4.63	4.72
955	NASDAQ	ASTE	Wed, Feb 21, 1996	4.63	4.75	4.63	4.63
954	NASDAQ	ASTE	Tue, Feb 20, 1996	4.69	4.75	4.63	4.69
953	NASDAQ	ASTE	Fri, Feb 16, 1996	4.75	4.81	4.75	4.81
952	NASDAQ	ASTE	Thu, Feb 15, 1996	4.75	4.81	4.75	4.75
951	NASDAQ	ASTE	Wed, Feb 14, 1996	4.88	4.94	4.75	4.75
950	NASDAQ	ASTE	Tue, Feb 13, 1996	4.88	5.06	4.88	4.88
949	NASDAQ	ASTE	Mon, Feb 12, 1996	5.06	5.06	4.94	4.94
948	NASDAQ	ASTE	Fri, Feb 9, 1996	4.94	5.00	4.94	5.00
947	NASDAQ	ASTE	Thu, Feb 8, 1996	4.94	4.94	4.94	4.94
946	NASDAQ	ASTE	Wed, Feb 7, 1996	4.94	5.06	4.94	5.00
945	NASDAQ	ASTE	Tue, Feb 6, 1996	4.94	5.06	4.88	5.06
944	NASDAQ	ASTE	Mon, Feb 5, 1996	4.88	5.06	4.88	4.88
943	NASDAQ	ASTE	Fri, Feb 2, 1996	5.00	5.00	4.88	4.94
942	NASDAQ	ASTE	Thu, Feb 1, 1996	5.00	5.00	4.94	5.00
941	NASDAQ	ASTE	Wed, Jan 31, 1996	4.88	5.00	4.88	5.00
940	NASDAQ	ASTE	Tue, Jan 30, 1996	4.81	5.00	4.75	4.88
939	NASDAQ	ASTE	Mon, Jan 29, 1996	4.81	4.81	4.81	4.81
938	NASDAQ	ASTE	Fri, Jan 26, 1996	4.81	4.81	4.69	4.81
937	NASDAQ	ASTE	Thu, Jan 25, 1996	4.75	4.81	4.69	4.81
936	NASDAQ	ASTE	Wed, Jan 24, 1996	4.69	4.75	4.69	4.75
935	NASDAQ	ASTE	Tue, Jan 23, 1996	4.69	4.75	4.69	4.75
934	NASDAQ	ASTE	Mon, Jan 22, 1996	4.69	4.75	4.69	4.69
933	NASDAQ	ASTE	Fri, Jan 19, 1996	4.69	4.75	4.69	4.69
932	NASDAQ	ASTE	Thu, Jan 18, 1996	4.69	4.75	4.69	4.69
931	NASDAQ	ASTE	Wed, Jan 17, 1996	4.75	4.75	4.69	4.69
930	NASDAQ	ASTE	Tue, Jan 16, 1996	4.63	4.75	4.63	4.69
929	NASDAQ	ASTE	Mon, Jan 15, 1996	4.69	4.69	4.63	4.63
928	NASDAQ	ASTE	Fri, Jan 12, 1996	4.63	4.69	4.63	4.63
927	NASDAQ	ASTE	Thu, Jan 11, 1996	4.75	4.75	4.69	4.69
926	NASDAQ	ASTE	Wed, Jan 10, 1996	4.75	4.75	4.56	4.75
925	NASDAQ	ASTE	Tue, Jan 9, 1996	4.88	4.88	4.69	4.69
924	NASDAQ	ASTE	Mon, Jan 8, 1996	4.88	4.88	4.69	4.75
923	NASDAQ	ASTE	Fri, Jan 5, 1996	4.69	4.88	4.69	4.88
922	NASDAQ	ASTE	Thu, Jan 4, 1996	4.88	5.00	4.69	4.69
921	NASDAQ	ASTE	Wed, Jan 3, 1996	5.06	5.06	4.88	4.88
920	NASDAQ	ASTE	Tue, Jan 2, 1996	5.06	5.06	4.88	5.06
919	NASDAQ	ASTE	Fri, Dec 29, 1995	5.00	5.06	4.88	4.94
918	NASDAQ	ASTE	Thu, Dec 28, 1995	5.06	5.16	5.00	5.06
917	NASDAQ	ASTE	Wed, Dec 27, 1995	5.06	5.19	5.06	5.06
916	NASDAQ	ASTE	Tue, Dec 26, 1995	5.06	5.19	5.06	5.06
915	NASDAQ	ASTE	Fri, Dec 22, 1995	5.06	5.25	5.06	5.06
914	NASDAQ	ASTE	Thu, Dec 21, 1995	5.13	5.19	5.06	5.06
913	NASDAQ	ASTE	Wed, Dec 20, 1995	5.13	5.19	5.13	5.19
912	NASDAQ	ASTE	Tue, Dec 19, 1995	5.06	5.25	5.06	5.19
911	NASDAQ	ASTE	Mon, Dec 18, 1995	5.19	5.19	5.06	5.06
910	NASDAQ	ASTE	Fri, Dec 15, 1995	5.38	5.38	5.19	5.25
909	NASDAQ	ASTE	Thu, Dec 14, 1995	5.31	5.50	5.25	5.31
908	NASDAQ	ASTE	Wed, Dec 13, 1995	5.31	5.38	5.31	5.38
907	NASDAQ	ASTE	Tue, Dec 12, 1995	5.31	5.41	5.31	5.31
906	NASDAQ	ASTE	Mon, Dec 11, 1995	5.31	5.50	5.31	5.50
905	NASDAQ	ASTE	Fri, Dec 8, 1995	5.31	5.31	5.31	5.31
904	NASDAQ	ASTE	Thu, Dec 7, 1995	5.44	5.44	5.31	5.31
903	NASDAQ	ASTE	Wed, Dec 6, 1995	5.38	5.44	5.38	5.38
902	NASDAQ	ASTE	Tue, Dec 5, 1995	5.38	5.56	5.38	5.56
901	NASDAQ	ASTE	Mon, Dec 4, 1995	5.38	5.56	5.38	5.50
900	NASDAQ	ASTE	Fri, Dec 1, 1995	5.56	5.56	5.38	5.56
899	NASDAQ	ASTE	Thu, Nov 30, 1995	5.38	5.50	5.38	5.44
898	NASDAQ	ASTE	Wed, Nov 29, 1995	5.38	5.56	5.38	5.38
897	NASDAQ	ASTE	Tue, Nov 28, 1995	5.19	5.50	5.13	5.50
896	NASDAQ	ASTE	Mon, Nov 27, 1995	5.19	5.31	5.19	5.19
895	NASDAQ	ASTE	Fri, Nov 24, 1995	5.25	5.31	5.25	5.31
894	NASDAQ	ASTE	Wed, Nov 22, 1995	5.19	5.31	5.19	5.25
893	NASDAQ	ASTE	Tue, Nov 21, 1995	5.31	5.31	5.19	5.19
892	NASDAQ	ASTE	Mon, Nov 20, 1995	5.38	5.44	5.25	5.25
891	NASDAQ	ASTE	Fri, Nov 17, 1995	5.44	5.50	5.44	5.44
890	NASDAQ	ASTE	Thu, Nov 16, 1995	5.44	5.56	5.44	5.44
889	NASDAQ	ASTE	Wed, Nov 15, 1995	5.44	5.50	5.44	5.44
888	NASDAQ	ASTE	Tue, Nov 14, 1995	5.50	5.69	5.47	5.50
887	NASDAQ	ASTE	Mon, Nov 13, 1995	5.75	5.78	5.50	5.56
886	NASDAQ	ASTE	Fri, Nov 10, 1995	5.94	6.00	5.81	5.88
885	NASDAQ	ASTE	Thu, Nov 9, 1995	5.94	5.94	5.94	5.94
884	NASDAQ	ASTE	Wed, Nov 8, 1995	6.06	6.06	5.94	5.94
883	NASDAQ	ASTE	Tue, Nov 7, 1995	5.94	6.13	5.94	6.13
882	NASDAQ	ASTE	Mon, Nov 6, 1995	6.00	6.06	5.94	5.94
881	NASDAQ	ASTE	Fri, Nov 3, 1995	6.00	6.13	6.00	6.13
880	NASDAQ	ASTE	Thu, Nov 2, 1995	6.00	6.06	6.00	6.06
879	NASDAQ	ASTE	Wed, Nov 1, 1995	5.94	6.13	5.94	6.03
878	NASDAQ	ASTE	Tue, Oct 31, 1995	6.00	6.06	5.94	5.94
877	NASDAQ	ASTE	Mon, Oct 30, 1995	6.06	6.06	5.94	6.00
876	NASDAQ	ASTE	Fri, Oct 27, 1995	5.94	6.03	5.94	5.94
875	NASDAQ	ASTE	Thu, Oct 26, 1995	5.94	6.06	5.94	5.94
874	NASDAQ	ASTE	Wed, Oct 25, 1995	5.94	6.06	5.94	5.94
873	NASDAQ	ASTE	Tue, Oct 24, 1995	6.00	6.06	5.81	6.00
872	NASDAQ	ASTE	Mon, Oct 23, 1995	5.88	5.97	5.69	5.97
871	NASDAQ	ASTE	Fri, Oct 20, 1995	5.63	5.88	5.63	5.81
870	NASDAQ	ASTE	Thu, Oct 19, 1995	5.63	5.69	5.63	5.69
869	NASDAQ	ASTE	Wed, Oct 18, 1995	5.63	5.81	5.63	5.75
868	NASDAQ	ASTE	Tue, Oct 17, 1995	5.75	5.75	5.56	5.75
867	NASDAQ	ASTE	Mon, Oct 16, 1995	5.56	5.75	5.56	5.75
866	NASDAQ	ASTE	Fri, Oct 13, 1995	5.56	5.75	5.56	5.56
865	NASDAQ	ASTE	Thu, Oct 12, 1995	5.56	5.75	5.56	5.56
864	NASDAQ	ASTE	Wed, Oct 11, 1995	5.56	5.75	5.56	5.56
863	NASDAQ	ASTE	Tue, Oct 10, 1995	5.56	5.75	5.56	5.63
862	NASDAQ	ASTE	Mon, Oct 9, 1995	5.56	5.66	5.56	5.56
861	NASDAQ	ASTE	Fri, Oct 6, 1995	5.56	5.75	5.56	5.56
860	NASDAQ	ASTE	Thu, Oct 5, 1995	5.56	5.75	5.56	5.75
859	NASDAQ	ASTE	Wed, Oct 4, 1995	5.66	5.66	5.56	5.59
858	NASDAQ	ASTE	Tue, Oct 3, 1995	5.75	5.75	5.56	5.75
857	NASDAQ	ASTE	Mon, Oct 2, 1995	5.75	5.75	5.56	5.63
856	NASDAQ	ASTE	Fri, Sep 29, 1995	5.44	5.69	5.44	5.63
855	NASDAQ	ASTE	Thu, Sep 28, 1995	5.63	5.63	5.44	5.50
854	NASDAQ	ASTE	Wed, Sep 27, 1995	5.44	5.63	5.44	5.50
853	NASDAQ	ASTE	Tue, Sep 26, 1995	5.63	5.63	5.44	5.44
852	NASDAQ	ASTE	Mon, Sep 25, 1995	5.44	5.63	5.44	5.56
851	NASDAQ	ASTE	Fri, Sep 22, 1995	5.44	5.63	5.44	5.50
850	NASDAQ	ASTE	Thu, Sep 21, 1995	5.44	5.63	5.44	5.44
849	NASDAQ	ASTE	Wed, Sep 20, 1995	5.44	5.63	5.44	5.50
848	NASDAQ	ASTE	Tue, Sep 19, 1995	5.63	5.63	5.44	5.53
847	NASDAQ	ASTE	Mon, Sep 18, 1995	5.50	5.63	5.50	5.63
846	NASDAQ	ASTE	Fri, Sep 15, 1995	5.50	5.63	5.50	5.63
845	NASDAQ	ASTE	Thu, Sep 14, 1995	5.50	5.63	5.50	5.63
844	NASDAQ	ASTE	Wed, Sep 13, 1995	5.56	5.56	5.50	5.56
843	NASDAQ	ASTE	Tue, Sep 12, 1995	5.38	5.56	5.38	5.44
842	NASDAQ	ASTE	Mon, Sep 11, 1995	5.38	5.56	5.38	5.38
841	NASDAQ	ASTE	Fri, Sep 8, 1995	5.56	5.56	5.38	5.38
840	NASDAQ	ASTE	Thu, Sep 7, 1995	5.38	5.50	5.38	5.38
839	NASDAQ	ASTE	Wed, Sep 6, 1995	5.38	5.56	5.38	5.38
838	NASDAQ	ASTE	Tue, Sep 5, 1995	5.38	5.56	5.25	5.31
837	NASDAQ	ASTE	Fri, Sep 1, 1995	5.50	5.50	5.38	5.38
836	NASDAQ	ASTE	Thu, Aug 31, 1995	5.50	5.63	5.50	5.63
835	NASDAQ	ASTE	Wed, Aug 30, 1995	5.50	5.56	5.50	5.50
834	NASDAQ	ASTE	Tue, Aug 29, 1995	5.63	5.63	5.50	5.56
833	NASDAQ	ASTE	Mon, Aug 28, 1995	5.56	5.63	5.50	5.50
832	NASDAQ	ASTE	Fri, Aug 25, 1995	5.50	5.63	5.50	5.63
831	NASDAQ	ASTE	Thu, Aug 24, 1995	5.63	5.63	5.44	5.50
830	NASDAQ	ASTE	Wed, Aug 23, 1995	5.63	5.63	5.50	5.63
829	NASDAQ	ASTE	Tue, Aug 22, 1995	5.63	5.63	5.50	5.50
828	NASDAQ	ASTE	Mon, Aug 21, 1995	5.50	5.63	5.50	5.63
827	NASDAQ	ASTE	Fri, Aug 18, 1995	5.63	5.63	5.50	5.50
826	NASDAQ	ASTE	Thu, Aug 17, 1995	5.31	5.63	5.31	5.63
825	NASDAQ	ASTE	Wed, Aug 16, 1995	5.50	5.50	5.31	5.31
824	NASDAQ	ASTE	Tue, Aug 15, 1995	5.31	5.50	5.31	5.31
823	NASDAQ	ASTE	Mon, Aug 14, 1995	5.50	5.50	5.31	5.31
822	NASDAQ	ASTE	Fri, Aug 11, 1995	5.25	5.50	5.13	5.44
821	NASDAQ	ASTE	Thu, Aug 10, 1995	5.19	5.19	5.00	5.19
820	NASDAQ	ASTE	Wed, Aug 9, 1995	5.13	5.13	5.00	5.13
819	NASDAQ	ASTE	Tue, Aug 8, 1995	5.13	5.13	4.94	5.13
818	NASDAQ	ASTE	Mon, Aug 7, 1995	5.00	5.13	5.00	5.13
817	NASDAQ	ASTE	Fri, Aug 4, 1995	4.94	5.13	4.94	5.06
816	NASDAQ	ASTE	Thu, Aug 3, 1995	5.00	5.19	4.94	4.94
815	NASDAQ	ASTE	Wed, Aug 2, 1995	5.00	5.19	5.00	5.09
814	NASDAQ	ASTE	Tue, Aug 1, 1995	5.00	5.19	5.00	5.19
813	NASDAQ	ASTE	Mon, Jul 31, 1995	5.00	5.19	5.00	5.19
812	NASDAQ	ASTE	Fri, Jul 28, 1995	5.00	5.19	5.00	5.06
811	NASDAQ	ASTE	Thu, Jul 27, 1995	5.13	5.19	5.00	5.00
810	NASDAQ	ASTE	Wed, Jul 26, 1995	5.13	5.25	5.13	5.19
809	NASDAQ	ASTE	Tue, Jul 25, 1995	5.19	5.31	5.13	5.25
808	NASDAQ	ASTE	Mon, Jul 24, 1995	5.19	5.31	5.19	5.31
807	NASDAQ	ASTE	Fri, Jul 21, 1995	5.50	5.50	5.19	5.31
806	NASDAQ	ASTE	Thu, Jul 20, 1995	5.38	5.56	5.31	5.31
805	NASDAQ	ASTE	Wed, Jul 19, 1995	5.63	5.63	5.38	5.38
804	NASDAQ	ASTE	Tue, Jul 18, 1995	5.63	5.75	5.50	5.69
803	NASDAQ	ASTE	Mon, Jul 17, 1995	5.63	5.69	5.63	5.63
802	NASDAQ	ASTE	Fri, Jul 14, 1995	5.63	5.81	5.63	5.81
801	NASDAQ	ASTE	Thu, Jul 13, 1995	5.81	5.88	5.69	5.69
800	NASDAQ	ASTE	Wed, Jul 12, 1995	5.81	5.88	5.69	5.69
799	NASDAQ	ASTE	Tue, Jul 11, 1995	5.88	5.88	5.69	5.69
798	NASDAQ	ASTE	Mon, Jul 10, 1995	5.56	5.88	5.50	5.69
797	NASDAQ	ASTE	Fri, Jul 7, 1995	5.75	5.75	5.56	5.56
796	NASDAQ	ASTE	Thu, Jul 6, 1995	5.69	5.69	5.50	5.56
795	NASDAQ	ASTE	Wed, Jul 5, 1995	5.69	5.69	5.50	5.53
794	NASDAQ	ASTE	Mon, Jul 3, 1995	5.56	5.69	5.56	5.69
793	NASDAQ	ASTE	Fri, Jun 30, 1995	5.56	5.69	5.56	5.69
792	NASDAQ	ASTE	Thu, Jun 29, 1995	5.63	5.69	5.44	5.63
791	NASDAQ	ASTE	Wed, Jun 28, 1995	5.81	6.06	5.63	5.94
790	NASDAQ	ASTE	Tue, Jun 27, 1995	6.22	6.31	5.81	5.81
789	NASDAQ	ASTE	Mon, Jun 26, 1995	6.44	6.44	6.13	6.13
788	NASDAQ	ASTE	Fri, Jun 23, 1995	6.25	6.44	6.25	6.34
787	NASDAQ	ASTE	Thu, Jun 22, 1995	6.44	6.44	6.25	6.38
786	NASDAQ	ASTE	Wed, Jun 21, 1995	6.31	6.44	6.25	6.25
785	NASDAQ	ASTE	Tue, Jun 20, 1995	6.25	6.31	6.25	6.25
784	NASDAQ	ASTE	Mon, Jun 19, 1995	6.50	6.50	6.38	6.41
783	NASDAQ	ASTE	Fri, Jun 16, 1995	6.44	6.56	6.31	6.38
782	NASDAQ	ASTE	Thu, Jun 15, 1995	6.06	6.44	6.06	6.44
781	NASDAQ	ASTE	Wed, Jun 14, 1995	6.00	6.25	6.00	6.06
780	NASDAQ	ASTE	Tue, Jun 13, 1995	6.00	6.19	6.00	6.19
779	NASDAQ	ASTE	Mon, Jun 12, 1995	6.13	6.13	6.00	6.13
778	NASDAQ	ASTE	Fri, Jun 9, 1995	6.06	6.13	6.00	6.00
777	NASDAQ	ASTE	Thu, Jun 8, 1995	6.00	6.06	5.94	6.06
776	NASDAQ	ASTE	Wed, Jun 7, 1995	6.06	6.06	5.88	6.06
775	NASDAQ	ASTE	Tue, Jun 6, 1995	5.88	6.06	5.88	5.88
774	NASDAQ	ASTE	Mon, Jun 5, 1995	5.88	6.00	5.88	6.00
773	NASDAQ	ASTE	Fri, Jun 2, 1995	5.94	5.97	5.81	5.97
772	NASDAQ	ASTE	Thu, Jun 1, 1995	5.81	5.94	5.81	5.94
771	NASDAQ	ASTE	Wed, May 31, 1995	5.94	5.94	5.75	5.75
770	NASDAQ	ASTE	Tue, May 30, 1995	5.88	5.88	5.69	5.88
769	NASDAQ	ASTE	Fri, May 26, 1995	5.69	5.88	5.69	5.88
768	NASDAQ	ASTE	Thu, May 25, 1995	5.94	5.94	5.69	5.75
767	NASDAQ	ASTE	Wed, May 24, 1995	6.00	6.00	5.88	5.88
766	NASDAQ	ASTE	Tue, May 23, 1995	6.00	6.00	5.88	5.94
765	NASDAQ	ASTE	Mon, May 22, 1995	6.06	6.06	5.88	5.94
764	NASDAQ	ASTE	Fri, May 19, 1995	6.06	6.06	5.94	5.97
763	NASDAQ	ASTE	Thu, May 18, 1995	6.06	6.06	5.94	6.06
762	NASDAQ	ASTE	Wed, May 17, 1995	5.94	6.06	5.94	6.00
761	NASDAQ	ASTE	Tue, May 16, 1995	6.00	6.06	5.88	6.06
760	NASDAQ	ASTE	Mon, May 15, 1995	6.00	6.00	5.88	6.00
759	NASDAQ	ASTE	Fri, May 12, 1995	6.00	6.00	5.88	5.94
758	NASDAQ	ASTE	Thu, May 11, 1995	5.81	6.00	5.75	6.00
757	NASDAQ	ASTE	Wed, May 10, 1995	5.63	5.81	5.63	5.81
756	NASDAQ	ASTE	Tue, May 9, 1995	5.75	5.75	5.56	5.56
755	NASDAQ	ASTE	Mon, May 8, 1995	5.75	5.75	5.56	5.56
754	NASDAQ	ASTE	Fri, May 5, 1995	5.75	5.75	5.56	5.56
753	NASDAQ	ASTE	Thu, May 4, 1995	5.50	5.75	5.50	5.75
752	NASDAQ	ASTE	Wed, May 3, 1995	5.50	5.75	5.50	5.53
751	NASDAQ	ASTE	Tue, May 2, 1995	5.75	5.75	5.50	5.75
750	NASDAQ	ASTE	Mon, May 1, 1995	5.75	5.75	5.50	5.75
749	NASDAQ	ASTE	Fri, Apr 28, 1995	5.50	5.75	5.50	5.56
748	NASDAQ	ASTE	Thu, Apr 27, 1995	5.50	5.75	5.50	5.63
747	NASDAQ	ASTE	Wed, Apr 26, 1995	5.56	5.75	5.50	5.50
746	NASDAQ	ASTE	Tue, Apr 25, 1995	5.94	5.94	5.56	5.63
745	NASDAQ	ASTE	Mon, Apr 24, 1995	6.00	6.00	5.88	6.00
744	NASDAQ	ASTE	Fri, Apr 21, 1995	5.81	5.94	5.81	5.81
743	NASDAQ	ASTE	Thu, Apr 20, 1995	6.00	6.00	5.81	5.81
742	NASDAQ	ASTE	Wed, Apr 19, 1995	5.81	6.00	5.81	6.00
741	NASDAQ	ASTE	Tue, Apr 18, 1995	5.81	6.00	5.81	5.88
740	NASDAQ	ASTE	Mon, Apr 17, 1995	5.94	5.94	5.81	5.88
739	NASDAQ	ASTE	Thu, Apr 13, 1995	5.94	5.94	5.81	5.88
738	NASDAQ	ASTE	Wed, Apr 12, 1995	5.81	6.00	5.81	5.81
737	NASDAQ	ASTE	Tue, Apr 11, 1995	5.94	5.94	5.81	5.94
736	NASDAQ	ASTE	Mon, Apr 10, 1995	5.81	6.00	5.81	5.94
735	NASDAQ	ASTE	Fri, Apr 7, 1995	5.81	6.00	5.81	5.81
734	NASDAQ	ASTE	Thu, Apr 6, 1995	5.81	6.00	5.81	5.94
733	NASDAQ	ASTE	Wed, Apr 5, 1995	6.06	6.06	5.81	6.00
732	NASDAQ	ASTE	Tue, Apr 4, 1995	5.88	6.06	5.81	5.81
731	NASDAQ	ASTE	Mon, Apr 3, 1995	5.88	6.06	5.88	6.00
730	NASDAQ	ASTE	Fri, Mar 31, 1995	5.63	6.00	5.63	6.00
729	NASDAQ	ASTE	Thu, Mar 30, 1995	5.75	5.81	5.63	5.81
728	NASDAQ	ASTE	Wed, Mar 29, 1995	5.59	6.00	5.59	5.81
727	NASDAQ	ASTE	Tue, Mar 28, 1995	5.75	5.75	5.56	5.75
726	NASDAQ	ASTE	Mon, Mar 27, 1995	5.81	5.81	5.63	5.81
725	NASDAQ	ASTE	Fri, Mar 24, 1995	5.69	5.81	5.63	5.81
724	NASDAQ	ASTE	Thu, Mar 23, 1995	5.94	5.94	5.63	5.88
723	NASDAQ	ASTE	Wed, Mar 22, 1995	5.75	6.00	5.75	5.75
722	NASDAQ	ASTE	Tue, Mar 21, 1995	5.81	5.88	5.81	5.81
721	NASDAQ	ASTE	Mon, Mar 20, 1995	5.94	6.19	5.88	6.00
720	NASDAQ	ASTE	Fri, Mar 17, 1995	5.94	6.19	5.94	5.94
719	NASDAQ	ASTE	Thu, Mar 16, 1995	6.31	6.31	6.00	6.00
718	NASDAQ	ASTE	Wed, Mar 15, 1995	6.13	6.31	6.13	6.16
717	NASDAQ	ASTE	Tue, Mar 14, 1995	6.13	6.31	6.13	6.13
716	NASDAQ	ASTE	Mon, Mar 13, 1995	6.31	6.31	6.13	6.13
715	NASDAQ	ASTE	Fri, Mar 10, 1995	6.25	6.31	6.19	6.31
714	NASDAQ	ASTE	Thu, Mar 9, 1995	6.19	6.31	6.19	6.19
713	NASDAQ	ASTE	Wed, Mar 8, 1995	6.06	6.25	6.06	6.06
712	NASDAQ	ASTE	Tue, Mar 7, 1995	6.06	6.25	6.06	6.25
711	NASDAQ	ASTE	Mon, Mar 6, 1995	6.19	6.25	6.13	6.13
710	NASDAQ	ASTE	Fri, Mar 3, 1995	6.38	6.44	6.19	6.38
709	NASDAQ	ASTE	Thu, Mar 2, 1995	6.44	6.56	6.31	6.44
708	NASDAQ	ASTE	Wed, Mar 1, 1995	6.56	6.56	6.44	6.44
707	NASDAQ	ASTE	Tue, Feb 28, 1995	6.56	6.69	6.56	6.63
706	NASDAQ	ASTE	Mon, Feb 27, 1995	6.94	6.94	6.59	6.63
705	NASDAQ	ASTE	Fri, Feb 24, 1995	7.06	7.06	6.94	7.06
704	NASDAQ	ASTE	Thu, Feb 23, 1995	7.06	7.06	6.94	6.94
703	NASDAQ	ASTE	Wed, Feb 22, 1995	6.69	7.13	6.56	6.94
702	NASDAQ	ASTE	Tue, Feb 21, 1995	6.38	6.69	6.06	6.63
701	NASDAQ	ASTE	Fri, Feb 17, 1995	6.13	6.50	5.94	6.25
700	NASDAQ	ASTE	Thu, Feb 16, 1995	5.88	6.13	5.88	6.13
699	NASDAQ	ASTE	Wed, Feb 15, 1995	5.94	6.00	5.88	5.93
698	NASDAQ	ASTE	Tue, Feb 14, 1995	5.88	6.00	5.81	5.94
697	NASDAQ	ASTE	Mon, Feb 13, 1995	5.81	5.81	5.69	5.75
696	NASDAQ	ASTE	Fri, Feb 10, 1995	5.81	5.81	5.75	5.75
695	NASDAQ	ASTE	Thu, Feb 9, 1995	5.81	5.81	5.69	5.69
694	NASDAQ	ASTE	Wed, Feb 8, 1995	5.81	5.81	5.75	5.75
693	NASDAQ	ASTE	Tue, Feb 7, 1995	5.69	5.81	5.56	5.75
692	NASDAQ	ASTE	Mon, Feb 6, 1995	5.50	5.69	5.50	5.69
691	NASDAQ	ASTE	Fri, Feb 3, 1995	5.75	5.75	5.63	5.69
690	NASDAQ	ASTE	Thu, Feb 2, 1995	5.75	5.75	5.63	5.63
689	NASDAQ	ASTE	Wed, Feb 1, 1995	5.75	5.88	5.56	5.66
688	NASDAQ	ASTE	Tue, Jan 31, 1995	6.06	6.06	5.91	5.94
687	NASDAQ	ASTE	Mon, Jan 30, 1995	6.06	6.06	5.75	6.00
686	NASDAQ	ASTE	Fri, Jan 27, 1995	5.94	6.06	5.94	5.94
685	NASDAQ	ASTE	Thu, Jan 26, 1995	5.94	6.06	5.94	6.06
684	NASDAQ	ASTE	Wed, Jan 25, 1995	5.94	6.06	5.94	6.06
683	NASDAQ	ASTE	Tue, Jan 24, 1995	6.13	6.13	5.72	6.00
682	NASDAQ	ASTE	Mon, Jan 23, 1995	6.13	6.13	6.00	6.00
681	NASDAQ	ASTE	Fri, Jan 20, 1995	6.00	6.13	6.00	6.00
680	NASDAQ	ASTE	Thu, Jan 19, 1995	6.13	6.13	6.00	6.06
679	NASDAQ	ASTE	Wed, Jan 18, 1995	6.25	6.25	6.00	6.06
678	NASDAQ	ASTE	Tue, Jan 17, 1995	6.31	6.31	6.13	6.25
677	NASDAQ	ASTE	Mon, Jan 16, 1995	6.31	6.31	6.13	6.31
676	NASDAQ	ASTE	Fri, Jan 13, 1995	6.31	6.31	6.13	6.31
675	NASDAQ	ASTE	Thu, Jan 12, 1995	6.13	6.31	6.13	6.13
674	NASDAQ	ASTE	Wed, Jan 11, 1995	6.19	6.31	6.13	6.16
673	NASDAQ	ASTE	Tue, Jan 10, 1995	6.31	6.38	6.13	6.25
672	NASDAQ	ASTE	Mon, Jan 9, 1995	6.38	6.38	6.31	6.38
671	NASDAQ	ASTE	Fri, Jan 6, 1995	6.31	6.38	6.31	6.31
670	NASDAQ	ASTE	Thu, Jan 5, 1995	6.38	6.38	6.25	6.38
669	NASDAQ	ASTE	Wed, Jan 4, 1995	6.38	6.38	6.31	6.38
668	NASDAQ	ASTE	Tue, Jan 3, 1995	6.25	6.38	6.25	6.38
667	NASDAQ	ASTE	Fri, Dec 30, 1994	6.34	6.38	6.25	6.38
666	NASDAQ	ASTE	Thu, Dec 29, 1994	6.25	6.44	6.25	6.25
665	NASDAQ	ASTE	Wed, Dec 28, 1994	6.06	6.44	6.00	6.25
664	NASDAQ	ASTE	Tue, Dec 27, 1994	6.00	6.13	6.00	6.06
663	NASDAQ	ASTE	Fri, Dec 23, 1994	6.00	6.00	5.88	6.00
662	NASDAQ	ASTE	Thu, Dec 22, 1994	5.94	6.00	5.81	5.81
661	NASDAQ	ASTE	Wed, Dec 21, 1994	6.06	6.06	6.00	6.00
660	NASDAQ	ASTE	Tue, Dec 20, 1994	6.19	6.19	5.94	6.00
659	NASDAQ	ASTE	Mon, Dec 19, 1994	6.13	6.19	6.00	6.00
658	NASDAQ	ASTE	Fri, Dec 16, 1994	6.06	6.13	5.81	6.13
657	NASDAQ	ASTE	Thu, Dec 15, 1994	6.13	6.13	5.81	6.06
656	NASDAQ	ASTE	Wed, Dec 14, 1994	6.13	6.13	6.00	6.00
655	NASDAQ	ASTE	Tue, Dec 13, 1994	6.25	6.25	6.06	6.13
654	NASDAQ	ASTE	Mon, Dec 12, 1994	6.13	6.25	6.00	6.13
653	NASDAQ	ASTE	Fri, Dec 9, 1994	6.38	6.38	6.13	6.25
652	NASDAQ	ASTE	Thu, Dec 8, 1994	6.50	6.63	6.44	6.50
651	NASDAQ	ASTE	Wed, Dec 7, 1994	6.56	6.56	6.50	6.50
650	NASDAQ	ASTE	Tue, Dec 6, 1994	6.63	6.63	6.50	6.50
649	NASDAQ	ASTE	Mon, Dec 5, 1994	6.50	6.56	6.44	6.50
648	NASDAQ	ASTE	Fri, Dec 2, 1994	6.56	6.56	6.38	6.56
647	NASDAQ	ASTE	Thu, Dec 1, 1994	6.63	6.75	6.38	6.38
646	NASDAQ	ASTE	Wed, Nov 30, 1994	6.50	6.56	6.44	6.50
645	NASDAQ	ASTE	Tue, Nov 29, 1994	6.56	6.56	6.50	6.56
644	NASDAQ	ASTE	Mon, Nov 28, 1994	6.56	6.56	6.50	6.50
643	NASDAQ	ASTE	Wed, Nov 23, 1994	6.63	6.81	6.50	6.50
642	NASDAQ	ASTE	Tue, Nov 22, 1994	6.78	6.81	6.69	6.69
641	NASDAQ	ASTE	Mon, Nov 21, 1994	6.69	6.88	6.69	6.81
640	NASDAQ	ASTE	Fri, Nov 18, 1994	6.69	6.88	6.69	6.75
639	NASDAQ	ASTE	Thu, Nov 17, 1994	6.69	6.88	6.69	6.69
638	NASDAQ	ASTE	Wed, Nov 16, 1994	6.81	6.81	6.69	6.69
637	NASDAQ	ASTE	Tue, Nov 15, 1994	6.69	6.81	6.69	6.75
636	NASDAQ	ASTE	Mon, Nov 14, 1994	6.69	6.88	6.69	6.69
635	NASDAQ	ASTE	Fri, Nov 11, 1994	7.13	7.13	6.75	6.81
634	NASDAQ	ASTE	Thu, Nov 10, 1994	7.13	7.13	7.13	7.13
633	NASDAQ	ASTE	Wed, Nov 9, 1994	7.44	7.50	7.31	7.38
632	NASDAQ	ASTE	Tue, Nov 8, 1994	7.44	7.50	7.38	7.38
631	NASDAQ	ASTE	Mon, Nov 7, 1994	7.69	7.88	7.50	7.50
630	NASDAQ	ASTE	Fri, Nov 4, 1994	7.94	7.94	7.69	7.69
629	NASDAQ	ASTE	Thu, Nov 3, 1994	7.75	7.94	7.75	7.81
628	NASDAQ	ASTE	Wed, Nov 2, 1994	7.50	7.88	7.50	7.75
627	NASDAQ	ASTE	Tue, Nov 1, 1994	7.63	7.69	7.50	7.50
626	NASDAQ	ASTE	Mon, Oct 31, 1994	7.50	7.94	7.31	7.75
625	NASDAQ	ASTE	Fri, Oct 28, 1994	7.50	7.50	7.31	7.50
624	NASDAQ	ASTE	Thu, Oct 27, 1994	6.81	7.44	6.81	7.44
623	NASDAQ	ASTE	Wed, Oct 26, 1994	6.88	7.06	6.88	7.06
622	NASDAQ	ASTE	Tue, Oct 25, 1994	6.81	7.06	6.81	6.94
621	NASDAQ	ASTE	Mon, Oct 24, 1994	7.06	7.06	6.94	7.06
620	NASDAQ	ASTE	Fri, Oct 21, 1994	7.06	7.06	6.88	7.06
619	NASDAQ	ASTE	Thu, Oct 20, 1994	7.06	7.06	6.88	7.06
618	NASDAQ	ASTE	Wed, Oct 19, 1994	7.00	7.00	6.88	6.94
617	NASDAQ	ASTE	Tue, Oct 18, 1994	6.63	7.00	6.50	7.00
616	NASDAQ	ASTE	Mon, Oct 17, 1994	6.63	6.63	6.50	6.50
615	NASDAQ	ASTE	Fri, Oct 14, 1994	6.56	6.75	6.50	6.50
614	NASDAQ	ASTE	Thu, Oct 13, 1994	6.69	6.81	6.56	6.56
613	NASDAQ	ASTE	Wed, Oct 12, 1994	6.56	6.75	6.56	6.75
612	NASDAQ	ASTE	Tue, Oct 11, 1994	6.63	6.75	6.50	6.56
611	NASDAQ	ASTE	Mon, Oct 10, 1994	6.63	6.63	6.44	6.50
610	NASDAQ	ASTE	Fri, Oct 7, 1994	6.63	6.63	6.44	6.44
609	NASDAQ	ASTE	Thu, Oct 6, 1994	6.44	6.44	6.44	6.44
608	NASDAQ	ASTE	Wed, Oct 5, 1994	6.56	6.56	6.44	6.56
607	NASDAQ	ASTE	Tue, Oct 4, 1994	6.56	6.63	6.44	6.56
606	NASDAQ	ASTE	Mon, Oct 3, 1994	6.50	6.56	6.50	6.50
605	NASDAQ	ASTE	Fri, Sep 30, 1994	6.50	6.63	6.50	6.63
604	NASDAQ	ASTE	Thu, Sep 29, 1994	6.69	6.75	6.56	6.63
603	NASDAQ	ASTE	Wed, Sep 28, 1994	6.69	6.69	6.69	6.69
602	NASDAQ	ASTE	Tue, Sep 27, 1994	6.88	6.88	6.75	6.75
601	NASDAQ	ASTE	Mon, Sep 26, 1994	6.88	6.88	6.75	6.88
600	NASDAQ	ASTE	Fri, Sep 23, 1994	6.69	6.88	6.69	6.88
599	NASDAQ	ASTE	Thu, Sep 22, 1994	6.88	7.00	6.63	6.81
598	NASDAQ	ASTE	Wed, Sep 21, 1994	7.06	7.06	6.84	7.06
597	NASDAQ	ASTE	Tue, Sep 20, 1994	6.75	7.06	6.38	7.06
596	NASDAQ	ASTE	Mon, Sep 19, 1994	6.75	6.75	6.50	6.63
595	NASDAQ	ASTE	Fri, Sep 16, 1994	6.94	6.94	6.56	6.56
594	NASDAQ	ASTE	Thu, Sep 15, 1994	6.69	6.69	6.69	6.69
593	NASDAQ	ASTE	Wed, Sep 14, 1994	7.06	7.06	6.69	6.81
592	NASDAQ	ASTE	Tue, Sep 13, 1994	6.81	6.94	6.81	6.94
591	NASDAQ	ASTE	Mon, Sep 12, 1994	6.81	7.00	6.81	6.81
590	NASDAQ	ASTE	Fri, Sep 9, 1994	6.94	6.94	6.81	6.88
589	NASDAQ	ASTE	Thu, Sep 8, 1994	6.94	6.94	6.75	6.88
588	NASDAQ	ASTE	Wed, Sep 7, 1994	6.88	6.94	6.50	6.81
587	NASDAQ	ASTE	Tue, Sep 6, 1994	6.63	6.81	6.63	6.63
586	NASDAQ	ASTE	Fri, Sep 2, 1994	6.44	6.63	6.31	6.63
585	NASDAQ	ASTE	Thu, Sep 1, 1994	6.69	6.69	6.25	6.31
584	NASDAQ	ASTE	Wed, Aug 31, 1994	6.56	6.69	6.44	6.69
583	NASDAQ	ASTE	Tue, Aug 30, 1994	6.81	6.81	6.56	6.56
582	NASDAQ	ASTE	Mon, Aug 29, 1994	6.88	7.00	6.63	6.63
581	NASDAQ	ASTE	Fri, Aug 26, 1994	6.88	7.06	6.88	6.94
580	NASDAQ	ASTE	Thu, Aug 25, 1994	7.06	7.06	6.88	7.00
579	NASDAQ	ASTE	Wed, Aug 24, 1994	7.06	7.13	6.88	6.88
578	NASDAQ	ASTE	Tue, Aug 23, 1994	7.03	7.06	6.88	7.00
577	NASDAQ	ASTE	Mon, Aug 22, 1994	6.88	6.94	6.88	6.94
576	NASDAQ	ASTE	Fri, Aug 19, 1994	7.00	7.06	6.88	7.00
575	NASDAQ	ASTE	Thu, Aug 18, 1994	6.75	7.00	6.75	6.94
574	NASDAQ	ASTE	Wed, Aug 17, 1994	6.75	7.00	6.75	6.94
573	NASDAQ	ASTE	Tue, Aug 16, 1994	6.81	7.00	6.81	6.88
572	NASDAQ	ASTE	Mon, Aug 15, 1994	6.94	7.13	6.88	7.00
571	NASDAQ	ASTE	Fri, Aug 12, 1994	7.19	7.19	6.94	7.00
570	NASDAQ	ASTE	Thu, Aug 11, 1994	7.00	7.19	6.94	7.19
569	NASDAQ	ASTE	Wed, Aug 10, 1994	7.06	7.06	7.06	7.06
568	NASDAQ	ASTE	Tue, Aug 9, 1994	6.94	7.19	6.94	7.00
567	NASDAQ	ASTE	Mon, Aug 8, 1994	7.13	7.13	6.94	7.06
566	NASDAQ	ASTE	Fri, Aug 5, 1994	7.06	7.13	6.94	6.94
565	NASDAQ	ASTE	Thu, Aug 4, 1994	7.38	7.38	7.13	7.19
564	NASDAQ	ASTE	Wed, Aug 3, 1994	6.94	7.25	6.94	7.25
563	NASDAQ	ASTE	Tue, Aug 2, 1994	7.00	7.19	6.81	7.19
562	NASDAQ	ASTE	Mon, Aug 1, 1994	6.81	6.94	6.75	6.88
561	NASDAQ	ASTE	Fri, Jul 29, 1994	6.81	7.00	6.81	7.00
560	NASDAQ	ASTE	Thu, Jul 28, 1994	6.81	7.00	6.81	6.81
559	NASDAQ	ASTE	Wed, Jul 27, 1994	7.00	7.00	6.81	7.00
558	NASDAQ	ASTE	Tue, Jul 26, 1994	7.06	7.06	6.81	6.88
557	NASDAQ	ASTE	Mon, Jul 25, 1994	7.06	7.25	7.06	7.13
556	NASDAQ	ASTE	Fri, Jul 22, 1994	7.13	7.25	7.06	7.19
555	NASDAQ	ASTE	Thu, Jul 21, 1994	7.19	7.19	7.00	7.19
554	NASDAQ	ASTE	Wed, Jul 20, 1994	7.00	7.19	7.00	7.00
553	NASDAQ	ASTE	Tue, Jul 19, 1994	7.31	7.38	7.13	7.13
552	NASDAQ	ASTE	Mon, Jul 18, 1994	7.38	7.44	7.25	7.25
551	NASDAQ	ASTE	Fri, Jul 15, 1994	7.50	7.50	7.25	7.38
550	NASDAQ	ASTE	Thu, Jul 14, 1994	7.06	7.38	7.06	7.38
549	NASDAQ	ASTE	Wed, Jul 13, 1994	7.25	7.25	7.19	7.25
548	NASDAQ	ASTE	Tue, Jul 12, 1994	7.25	7.25	7.25	7.25
547	NASDAQ	ASTE	Mon, Jul 11, 1994	7.19	7.31	7.06	7.19
546	NASDAQ	ASTE	Fri, Jul 8, 1994	7.31	7.44	7.19	7.19
545	NASDAQ	ASTE	Thu, Jul 7, 1994	7.38	7.50	7.38	7.38
544	NASDAQ	ASTE	Wed, Jul 6, 1994	7.25	7.38	7.25	7.25
543	NASDAQ	ASTE	Tue, Jul 5, 1994	7.13	7.13	7.00	7.13
542	NASDAQ	ASTE	Fri, Jul 1, 1994	7.13	7.13	7.00	7.13
541	NASDAQ	ASTE	Thu, Jun 30, 1994	7.06	7.13	6.94	7.13
540	NASDAQ	ASTE	Wed, Jun 29, 1994	6.94	7.06	6.88	7.00
539	NASDAQ	ASTE	Tue, Jun 28, 1994	6.94	6.94	6.75	6.94
538	NASDAQ	ASTE	Mon, Jun 27, 1994	6.63	6.88	6.63	6.88
537	NASDAQ	ASTE	Fri, Jun 24, 1994	6.69	6.75	6.50	6.75
536	NASDAQ	ASTE	Thu, Jun 23, 1994	6.75	6.75	6.50	6.50
535	NASDAQ	ASTE	Wed, Jun 22, 1994	6.81	6.81	6.63	6.75
534	NASDAQ	ASTE	Tue, Jun 21, 1994	6.75	7.00	6.69	6.81
533	NASDAQ	ASTE	Mon, Jun 20, 1994	7.25	7.25	6.81	6.94
532	NASDAQ	ASTE	Fri, Jun 17, 1994	7.69	7.69	7.19	7.25
531	NASDAQ	ASTE	Thu, Jun 16, 1994	7.75	7.81	7.63	7.69
530	NASDAQ	ASTE	Wed, Jun 15, 1994	7.94	7.94	7.56	7.63
529	NASDAQ	ASTE	Tue, Jun 14, 1994	8.13	8.25	7.88	7.88
528	NASDAQ	ASTE	Mon, Jun 13, 1994	8.25	8.25	8.13	8.13
527	NASDAQ	ASTE	Fri, Jun 10, 1994	8.13	8.44	8.13	8.19
526	NASDAQ	ASTE	Thu, Jun 9, 1994	7.88	8.44	7.63	8.13
525	NASDAQ	ASTE	Wed, Jun 8, 1994	7.56	7.56	7.44	7.44
524	NASDAQ	ASTE	Tue, Jun 7, 1994	7.63	7.75	7.44	7.47
523	NASDAQ	ASTE	Mon, Jun 6, 1994	7.75	7.75	7.63	7.63
522	NASDAQ	ASTE	Fri, Jun 3, 1994	7.75	7.75	7.63	7.75
521	NASDAQ	ASTE	Thu, Jun 2, 1994	7.75	7.75	7.56	7.75
520	NASDAQ	ASTE	Wed, Jun 1, 1994	8.38	8.38	7.63	7.63
519	NASDAQ	ASTE	Tue, May 31, 1994	8.50	8.50	8.19	8.25
518	NASDAQ	ASTE	Fri, May 27, 1994	8.63	8.63	8.31	8.31
517	NASDAQ	ASTE	Thu, May 26, 1994	8.44	8.50	8.44	8.44
516	NASDAQ	ASTE	Wed, May 25, 1994	8.63	8.63	8.44	8.63
515	NASDAQ	ASTE	Tue, May 24, 1994	8.50	8.50	8.50	8.50
514	NASDAQ	ASTE	Mon, May 23, 1994	8.44	8.63	8.44	8.63
513	NASDAQ	ASTE	Fri, May 20, 1994	8.63	8.63	8.44	8.63
512	NASDAQ	ASTE	Thu, May 19, 1994	8.44	8.63	8.44	8.50
511	NASDAQ	ASTE	Wed, May 18, 1994	8.44	8.63	8.44	8.44
510	NASDAQ	ASTE	Tue, May 17, 1994	8.63	8.63	8.44	8.50
509	NASDAQ	ASTE	Mon, May 16, 1994	8.44	8.50	8.44	8.50
508	NASDAQ	ASTE	Fri, May 13, 1994	8.50	8.69	8.50	8.50
507	NASDAQ	ASTE	Thu, May 12, 1994	8.50	8.63	8.50	8.50
506	NASDAQ	ASTE	Wed, May 11, 1994	8.50	8.56	8.44	8.50
505	NASDAQ	ASTE	Tue, May 10, 1994	8.44	8.63	8.44	8.56
504	NASDAQ	ASTE	Mon, May 9, 1994	8.69	8.69	8.44	8.50
503	NASDAQ	ASTE	Fri, May 6, 1994	8.44	8.56	8.25	8.56
502	NASDAQ	ASTE	Thu, May 5, 1994	7.75	8.56	7.75	8.38
501	NASDAQ	ASTE	Wed, May 4, 1994	7.81	7.88	7.75	7.88
500	NASDAQ	ASTE	Tue, May 3, 1994	7.63	7.88	7.50	7.69
499	NASDAQ	ASTE	Mon, May 2, 1994	7.63	7.63	7.63	7.63
498	NASDAQ	ASTE	Fri, Apr 29, 1994	7.69	7.69	7.50	7.50
497	NASDAQ	ASTE	Thu, Apr 28, 1994	7.56	7.69	7.50	7.69
496	NASDAQ	ASTE	Tue, Apr 26, 1994	7.44	7.56	7.44	7.50
495	NASDAQ	ASTE	Mon, Apr 25, 1994	7.31	7.56	7.31	7.56
494	NASDAQ	ASTE	Fri, Apr 22, 1994	7.44	7.44	7.31	7.44
493	NASDAQ	ASTE	Thu, Apr 21, 1994	7.38	7.56	7.25	7.31
492	NASDAQ	ASTE	Wed, Apr 20, 1994	8.50	8.50	7.25	7.50
491	NASDAQ	ASTE	Tue, Apr 19, 1994	8.13	8.56	8.13	8.38
490	NASDAQ	ASTE	Mon, Apr 18, 1994	8.56	8.63	8.25	8.31
489	NASDAQ	ASTE	Fri, Apr 15, 1994	8.75	8.75	8.75	8.75
488	NASDAQ	ASTE	Thu, Apr 14, 1994	8.81	8.81	8.63	8.63
487	NASDAQ	ASTE	Wed, Apr 13, 1994	8.81	8.81	8.63	8.81
486	NASDAQ	ASTE	Tue, Apr 12, 1994	8.81	8.81	8.63	8.63
485	NASDAQ	ASTE	Mon, Apr 11, 1994	8.63	8.75	8.63	8.75
484	NASDAQ	ASTE	Fri, Apr 8, 1994	8.75	8.75	8.56	8.69
483	NASDAQ	ASTE	Thu, Apr 7, 1994	8.56	8.69	8.56	8.56
482	NASDAQ	ASTE	Wed, Apr 6, 1994	8.31	8.56	8.31	8.50
481	NASDAQ	ASTE	Tue, Apr 5, 1994	8.63	8.75	8.31	8.41
480	NASDAQ	ASTE	Mon, Apr 4, 1994	8.63	8.81	8.56	8.69
479	NASDAQ	ASTE	Thu, Mar 31, 1994	9.31	9.38	8.81	8.94
478	NASDAQ	ASTE	Wed, Mar 30, 1994	9.44	9.56	9.38	9.38
477	NASDAQ	ASTE	Tue, Mar 29, 1994	9.63	9.81	9.56	9.56
476	NASDAQ	ASTE	Mon, Mar 28, 1994	9.75	9.88	9.63	9.75
475	NASDAQ	ASTE	Fri, Mar 25, 1994	9.81	9.94	9.63	9.94
474	NASDAQ	ASTE	Thu, Mar 24, 1994	9.63	9.81	9.56	9.69
473	NASDAQ	ASTE	Wed, Mar 23, 1994	9.63	9.81	9.56	9.75
472	NASDAQ	ASTE	Tue, Mar 22, 1994	9.75	9.75	9.56	9.63
471	NASDAQ	ASTE	Mon, Mar 21, 1994	9.75	9.88	9.63	9.75
470	NASDAQ	ASTE	Fri, Mar 18, 1994	9.75	9.94	9.75	9.81
469	NASDAQ	ASTE	Thu, Mar 17, 1994	9.75	9.94	9.75	9.75
468	NASDAQ	ASTE	Wed, Mar 16, 1994	9.88	10.00	9.75	9.81
467	NASDAQ	ASTE	Tue, Mar 15, 1994	9.25	10.06	9.25	9.88
466	NASDAQ	ASTE	Mon, Mar 14, 1994	9.31	9.31	9.13	9.31
465	NASDAQ	ASTE	Fri, Mar 11, 1994	9.13	9.31	9.06	9.25
464	NASDAQ	ASTE	Thu, Mar 10, 1994	9.19	9.25	9.06	9.25
463	NASDAQ	ASTE	Wed, Mar 9, 1994	8.75	9.31	8.75	9.06
462	NASDAQ	ASTE	Tue, Mar 8, 1994	9.25	9.50	8.81	8.88
461	NASDAQ	ASTE	Mon, Mar 7, 1994	8.50	9.31	8.44	9.25
460	NASDAQ	ASTE	Fri, Mar 4, 1994	8.88	8.88	8.50	8.56
459	NASDAQ	ASTE	Thu, Mar 3, 1994	8.94	8.94	8.69	8.69
458	NASDAQ	ASTE	Wed, Mar 2, 1994	8.81	9.00	8.69	8.69
457	NASDAQ	ASTE	Tue, Mar 1, 1994	8.94	9.31	8.94	9.06
456	NASDAQ	ASTE	Mon, Feb 28, 1994	9.13	9.13	8.94	9.13
455	NASDAQ	ASTE	Fri, Feb 25, 1994	9.13	9.13	8.94	8.94
454	NASDAQ	ASTE	Thu, Feb 24, 1994	8.75	9.25	8.75	8.94
453	NASDAQ	ASTE	Wed, Feb 23, 1994	8.56	8.88	8.38	8.81
452	NASDAQ	ASTE	Tue, Feb 22, 1994	7.44	8.56	7.44	8.56
451	NASDAQ	ASTE	Fri, Feb 18, 1994	7.63	7.69	7.44	7.69
450	NASDAQ	ASTE	Thu, Feb 17, 1994	7.69	7.69	7.44	7.63
449	NASDAQ	ASTE	Wed, Feb 16, 1994	7.56	7.63	7.50	7.50
448	NASDAQ	ASTE	Tue, Feb 15, 1994	7.50	7.63	7.50	7.63
447	NASDAQ	ASTE	Mon, Feb 14, 1994	7.38	7.63	7.38	7.56
446	NASDAQ	ASTE	Fri, Feb 11, 1994	7.38	7.56	7.38	7.38
445	NASDAQ	ASTE	Thu, Feb 10, 1994	7.75	7.75	7.38	7.56
444	NASDAQ	ASTE	Wed, Feb 9, 1994	7.69	7.69	7.56	7.56
443	NASDAQ	ASTE	Tue, Feb 8, 1994	7.63	7.81	7.63	7.75
442	NASDAQ	ASTE	Mon, Feb 7, 1994	7.81	7.88	7.31	7.69
441	NASDAQ	ASTE	Fri, Feb 4, 1994	8.31	8.31	8.00	8.00
440	NASDAQ	ASTE	Thu, Feb 3, 1994	8.13	8.31	8.06	8.31
439	NASDAQ	ASTE	Wed, Feb 2, 1994	8.19	8.31	8.19	8.31
438	NASDAQ	ASTE	Tue, Feb 1, 1994	7.94	8.31	7.94	8.31
437	NASDAQ	ASTE	Mon, Jan 31, 1994	7.94	8.13	7.94	8.00
436	NASDAQ	ASTE	Fri, Jan 28, 1994	8.06	8.19	7.94	7.94
435	NASDAQ	ASTE	Thu, Jan 27, 1994	8.06	8.25	8.06	8.06
434	NASDAQ	ASTE	Wed, Jan 26, 1994	8.06	8.25	8.06	8.06
433	NASDAQ	ASTE	Tue, Jan 25, 1994	8.25	8.25	8.06	8.06
432	NASDAQ	ASTE	Mon, Jan 24, 1994	8.25	8.25	8.06	8.06
431	NASDAQ	ASTE	Fri, Jan 21, 1994	8.25	8.25	8.00	8.19
430	NASDAQ	ASTE	Thu, Jan 20, 1994	8.19	8.25	8.00	8.13
429	NASDAQ	ASTE	Wed, Jan 19, 1994	7.69	8.13	7.69	8.13
428	NASDAQ	ASTE	Tue, Jan 18, 1994	7.38	7.81	7.38	7.81
427	NASDAQ	ASTE	Mon, Jan 17, 1994	7.19	7.44	7.19	7.31
426	NASDAQ	ASTE	Fri, Jan 14, 1994	7.19	7.31	7.06	7.19
425	NASDAQ	ASTE	Thu, Jan 13, 1994	7.25	7.44	7.25	7.25
424	NASDAQ	ASTE	Wed, Jan 12, 1994	7.44	7.44	7.19	7.44
423	NASDAQ	ASTE	Tue, Jan 11, 1994	7.00	7.38	7.00	7.25
422	NASDAQ	ASTE	Mon, Jan 10, 1994	7.06	7.44	6.75	7.13
421	NASDAQ	ASTE	Fri, Jan 7, 1994	7.81	7.88	7.63	7.63
420	NASDAQ	ASTE	Thu, Jan 6, 1994	7.63	7.88	7.63	7.63
419	NASDAQ	ASTE	Wed, Jan 5, 1994	7.63	7.63	7.63	7.63
418	NASDAQ	ASTE	Tue, Jan 4, 1994	7.63	7.88	7.63	7.63
417	NASDAQ	ASTE	Mon, Jan 3, 1994	7.69	7.88	7.63	7.88
416	NASDAQ	ASTE	Fri, Dec 31, 1993	7.50	7.88	7.50	7.69
415	NASDAQ	ASTE	Thu, Dec 30, 1993	7.56	7.69	7.50	7.50
414	NASDAQ	ASTE	Wed, Dec 29, 1993	7.38	7.75	7.38	7.69
413	NASDAQ	ASTE	Tue, Dec 28, 1993	7.06	7.63	7.06	7.44
412	NASDAQ	ASTE	Mon, Dec 27, 1993	6.81	7.25	6.81	7.25
411	NASDAQ	ASTE	Thu, Dec 23, 1993	7.13	7.13	6.88	7.06
410	NASDAQ	ASTE	Wed, Dec 22, 1993	7.13	7.13	6.94	6.94
409	NASDAQ	ASTE	Tue, Dec 21, 1993	7.00	7.13	7.00	7.13
408	NASDAQ	ASTE	Mon, Dec 20, 1993	7.00	7.19	7.00	7.13
407	NASDAQ	ASTE	Fri, Dec 17, 1993	6.94	7.13	6.94	7.13
406	NASDAQ	ASTE	Thu, Dec 16, 1993	6.94	7.13	6.94	6.94
405	NASDAQ	ASTE	Wed, Dec 15, 1993	7.13	7.13	6.94	6.94
404	NASDAQ	ASTE	Tue, Dec 14, 1993	7.06	7.13	6.88	7.00
403	NASDAQ	ASTE	Mon, Dec 13, 1993	6.88	7.06	6.88	6.88
402	NASDAQ	ASTE	Fri, Dec 10, 1993	6.88	7.06	6.88	6.94
401	NASDAQ	ASTE	Thu, Dec 9, 1993	6.88	7.00	6.88	6.88
400	NASDAQ	ASTE	Wed, Dec 8, 1993	7.06	7.19	6.75	7.00
399	NASDAQ	ASTE	Tue, Dec 7, 1993	7.25	7.44	7.06	7.25
398	NASDAQ	ASTE	Mon, Dec 6, 1993	7.25	7.44	7.25	7.25
397	NASDAQ	ASTE	Fri, Dec 3, 1993	7.13	7.44	7.13	7.44
396	NASDAQ	ASTE	Thu, Dec 2, 1993	7.13	7.31	6.94	7.25
395	NASDAQ	ASTE	Wed, Dec 1, 1993	6.63	7.19	6.56	6.94
394	NASDAQ	ASTE	Tue, Nov 30, 1993	6.50	6.63	6.38	6.56
393	NASDAQ	ASTE	Mon, Nov 29, 1993	6.25	6.56	6.25	6.56
392	NASDAQ	ASTE	Fri, Nov 26, 1993	6.19	6.38	6.19	6.38
391	NASDAQ	ASTE	Wed, Nov 24, 1993	6.31	6.38	6.19	6.19
390	NASDAQ	ASTE	Tue, Nov 23, 1993	6.00	6.38	6.00	6.19
389	NASDAQ	ASTE	Mon, Nov 22, 1993	6.00	6.19	6.00	6.00
388	NASDAQ	ASTE	Fri, Nov 19, 1993	6.06	6.25	6.06	6.13
387	NASDAQ	ASTE	Thu, Nov 18, 1993	6.38	6.38	6.13	6.19
386	NASDAQ	ASTE	Wed, Nov 17, 1993	6.56	6.56	6.25	6.25
385	NASDAQ	ASTE	Tue, Nov 16, 1993	6.69	6.69	6.31	6.31
384	NASDAQ	ASTE	Mon, Nov 15, 1993	6.63	6.88	6.63	6.63
383	NASDAQ	ASTE	Fri, Nov 12, 1993	6.88	6.88	6.63	6.63
382	NASDAQ	ASTE	Thu, Nov 11, 1993	6.63	6.88	6.63	6.63
381	NASDAQ	ASTE	Wed, Nov 10, 1993	6.88	6.88	6.63	6.63
380	NASDAQ	ASTE	Tue, Nov 9, 1993	6.63	6.81	6.63	6.69
379	NASDAQ	ASTE	Mon, Nov 8, 1993	6.63	6.75	6.63	6.69
378	NASDAQ	ASTE	Fri, Nov 5, 1993	6.69	6.88	6.63	6.63
377	NASDAQ	ASTE	Thu, Nov 4, 1993	6.75	6.94	6.75	6.75
376	NASDAQ	ASTE	Wed, Nov 3, 1993	6.75	6.88	6.75	6.75
375	NASDAQ	ASTE	Tue, Nov 2, 1993	6.88	7.00	6.81	6.81
374	NASDAQ	ASTE	Mon, Nov 1, 1993	6.88	7.13	6.88	6.88
373	NASDAQ	ASTE	Fri, Oct 29, 1993	7.13	7.13	6.88	6.88
372	NASDAQ	ASTE	Thu, Oct 28, 1993	6.81	7.19	6.81	7.06
371	NASDAQ	ASTE	Wed, Oct 27, 1993	6.81	7.00	6.63	6.81
370	NASDAQ	ASTE	Tue, Oct 26, 1993	6.75	6.88	6.63	6.81
369	NASDAQ	ASTE	Mon, Oct 25, 1993	6.13	6.75	6.13	6.75
368	NASDAQ	ASTE	Fri, Oct 22, 1993	5.63	6.31	5.63	6.13
367	NASDAQ	ASTE	Thu, Oct 21, 1993	6.06	6.19	5.50	5.63
366	NASDAQ	ASTE	Wed, Oct 20, 1993	6.06	6.25	6.00	6.06
365	NASDAQ	ASTE	Tue, Oct 19, 1993	6.19	6.31	6.13	6.13
364	NASDAQ	ASTE	Mon, Oct 18, 1993	6.19	6.38	6.19	6.38
363	NASDAQ	ASTE	Fri, Oct 15, 1993	6.19	6.38	6.19	6.25
362	NASDAQ	ASTE	Thu, Oct 14, 1993	6.44	6.50	6.06	6.38
361	NASDAQ	ASTE	Wed, Oct 13, 1993	6.69	6.69	6.44	6.50
360	NASDAQ	ASTE	Tue, Oct 12, 1993	6.63	6.81	6.50	6.69
359	NASDAQ	ASTE	Mon, Oct 11, 1993	6.63	6.69	6.50	6.63
358	NASDAQ	ASTE	Fri, Oct 8, 1993	6.94	6.94	6.63	6.63
357	NASDAQ	ASTE	Thu, Oct 7, 1993	7.06	7.06	6.75	6.94
356	NASDAQ	ASTE	Wed, Oct 6, 1993	7.00	7.06	6.88	7.06
355	NASDAQ	ASTE	Tue, Oct 5, 1993	7.25	7.25	6.94	7.00
354	NASDAQ	ASTE	Mon, Oct 4, 1993	7.06	7.25	7.06	7.25
353	NASDAQ	ASTE	Fri, Oct 1, 1993	7.25	7.31	7.06	7.19
352	NASDAQ	ASTE	Thu, Sep 30, 1993	7.06	7.25	7.06	7.25
351	NASDAQ	ASTE	Wed, Sep 29, 1993	7.25	7.25	7.06	7.06
350	NASDAQ	ASTE	Tue, Sep 28, 1993	7.06	7.25	7.06	7.25
349	NASDAQ	ASTE	Mon, Sep 27, 1993	7.38	7.38	7.06	7.19
348	NASDAQ	ASTE	Fri, Sep 24, 1993	7.44	7.44	7.25	7.38
347	NASDAQ	ASTE	Thu, Sep 23, 1993	7.06	7.44	7.06	7.31
346	NASDAQ	ASTE	Wed, Sep 22, 1993	7.00	7.38	6.88	7.06
345	NASDAQ	ASTE	Tue, Sep 21, 1993	6.81	7.13	6.63	6.88
344	NASDAQ	ASTE	Mon, Sep 20, 1993	6.44	6.81	6.44	6.63
343	NASDAQ	ASTE	Fri, Sep 17, 1993	6.25	6.44	6.25	6.44
342	NASDAQ	ASTE	Thu, Sep 16, 1993	6.50	6.50	6.25	6.25
341	NASDAQ	ASTE	Wed, Sep 15, 1993	6.44	6.50	6.25	6.25
340	NASDAQ	ASTE	Tue, Sep 14, 1993	6.31	6.44	6.25	6.25
339	NASDAQ	ASTE	Mon, Sep 13, 1993	6.13	6.63	6.13	6.44
338	NASDAQ	ASTE	Fri, Sep 10, 1993	6.06	6.31	6.06	6.31
337	NASDAQ	ASTE	Thu, Sep 9, 1993	5.88	6.31	5.88	6.25
336	NASDAQ	ASTE	Wed, Sep 8, 1993	6.19	6.19	5.88	5.94
335	NASDAQ	ASTE	Tue, Sep 7, 1993	5.88	6.19	5.88	5.94
334	NASDAQ	ASTE	Fri, Sep 3, 1993	6.13	6.19	5.88	6.00
333	NASDAQ	ASTE	Thu, Sep 2, 1993	5.88	6.06	5.88	5.88
332	NASDAQ	ASTE	Wed, Sep 1, 1993	6.06	6.19	5.88	5.88
331	NASDAQ	ASTE	Tue, Aug 31, 1993	5.75	6.06	5.75	6.06
330	NASDAQ	ASTE	Mon, Aug 30, 1993	5.69	6.00	5.69	5.75
329	NASDAQ	ASTE	Fri, Aug 27, 1993	5.94	5.94	5.69	5.88
328	NASDAQ	ASTE	Thu, Aug 26, 1993	5.94	5.94	5.69	5.84
327	NASDAQ	ASTE	Wed, Aug 25, 1993	5.75	6.00	5.69	5.69
326	NASDAQ	ASTE	Tue, Aug 24, 1993	6.06	6.06	5.75	5.75
325	NASDAQ	ASTE	Mon, Aug 23, 1993	6.06	6.19	5.88	6.06
324	NASDAQ	ASTE	Fri, Aug 20, 1993	6.06	6.25	6.06	6.13
323	NASDAQ	ASTE	Thu, Aug 19, 1993	6.06	6.25	6.06	6.06
322	NASDAQ	ASTE	Wed, Aug 18, 1993	6.06	6.25	6.06	6.06
321	NASDAQ	ASTE	Tue, Aug 17, 1993	6.25	6.25	6.06	6.19
320	NASDAQ	ASTE	Mon, Aug 16, 1993	6.06	6.31	6.06	6.13
319	NASDAQ	ASTE	Fri, Aug 13, 1993	6.31	6.31	6.06	6.06
318	NASDAQ	ASTE	Thu, Aug 12, 1993	6.06	6.31	6.06	6.06
317	NASDAQ	ASTE	Wed, Aug 11, 1993	6.06	6.31	6.06	6.31
316	NASDAQ	ASTE	Tue, Aug 10, 1993	6.25	6.31	6.13	6.31
315	NASDAQ	ASTE	Mon, Aug 9, 1993	6.06	6.31	6.06	6.31
314	NASDAQ	ASTE	Fri, Aug 6, 1993	6.31	6.31	6.06	6.06
313	NASDAQ	ASTE	Thu, Aug 5, 1993	6.31	6.31	6.06	6.06
312	NASDAQ	ASTE	Wed, Aug 4, 1993	6.44	6.44	6.06	6.25
311	NASDAQ	ASTE	Tue, Aug 3, 1993	6.44	6.44	6.19	6.44
310	NASDAQ	ASTE	Mon, Aug 2, 1993	6.19	6.44	6.19	6.44
309	NASDAQ	ASTE	Fri, Jul 30, 1993	6.44	6.44	6.19	6.38
308	NASDAQ	ASTE	Thu, Jul 29, 1993	6.19	6.44	6.19	6.44
307	NASDAQ	ASTE	Wed, Jul 28, 1993	6.38	6.38	6.19	6.28
306	NASDAQ	ASTE	Tue, Jul 27, 1993	6.38	6.38	6.19	6.25
305	NASDAQ	ASTE	Mon, Jul 26, 1993	6.38	6.38	6.13	6.19
304	NASDAQ	ASTE	Fri, Jul 23, 1993	6.25	6.44	6.13	6.13
303	NASDAQ	ASTE	Thu, Jul 22, 1993	6.44	6.50	6.25	6.25
302	NASDAQ	ASTE	Wed, Jul 21, 1993	6.00	6.44	6.00	6.44
301	NASDAQ	ASTE	Tue, Jul 20, 1993	6.38	6.38	6.09	6.19
300	NASDAQ	ASTE	Mon, Jul 19, 1993	6.13	6.38	6.13	6.38
299	NASDAQ	ASTE	Fri, Jul 16, 1993	6.13	6.38	6.13	6.25
298	NASDAQ	ASTE	Thu, Jul 15, 1993	6.19	6.38	6.19	6.38
297	NASDAQ	ASTE	Wed, Jul 14, 1993	6.44	6.44	6.06	6.38
296	NASDAQ	ASTE	Tue, Jul 13, 1993	6.50	6.50	6.31	6.31
295	NASDAQ	ASTE	Mon, Jul 12, 1993	6.50	6.50	6.31	6.50
294	NASDAQ	ASTE	Fri, Jul 9, 1993	6.31	6.50	6.31	6.38
293	NASDAQ	ASTE	Thu, Jul 8, 1993	6.50	6.50	6.25	6.31
292	NASDAQ	ASTE	Wed, Jul 7, 1993	6.31	6.41	6.06	6.25
291	NASDAQ	ASTE	Tue, Jul 6, 1993	6.31	6.31	6.06	6.31
290	NASDAQ	ASTE	Fri, Jul 2, 1993	6.25	6.31	6.00	6.06
289	NASDAQ	ASTE	Thu, Jul 1, 1993	6.25	6.25	6.00	6.13
288	NASDAQ	ASTE	Wed, Jun 30, 1993	6.06	6.19	6.00	6.13
287	NASDAQ	ASTE	Tue, Jun 29, 1993	5.88	6.06	5.88	6.06
286	NASDAQ	ASTE	Mon, Jun 28, 1993	5.88	6.06	5.88	5.88
285	NASDAQ	ASTE	Fri, Jun 25, 1993	6.00	6.13	5.88	6.00
284	NASDAQ	ASTE	Thu, Jun 24, 1993	6.06	6.25	5.94	6.09
283	NASDAQ	ASTE	Wed, Jun 23, 1993	6.19	6.44	6.06	6.25
282	NASDAQ	ASTE	Tue, Jun 22, 1993	6.19	6.44	6.19	6.19
281	NASDAQ	ASTE	Mon, Jun 21, 1993	6.38	6.44	6.19	6.44
280	NASDAQ	ASTE	Fri, Jun 18, 1993	6.19	6.38	6.19	6.31
279	NASDAQ	ASTE	Thu, Jun 17, 1993	6.13	6.44	6.13	6.19
278	NASDAQ	ASTE	Wed, Jun 16, 1993	6.56	6.56	6.06	6.13
277	NASDAQ	ASTE	Tue, Jun 15, 1993	6.69	6.69	6.38	6.56
276	NASDAQ	ASTE	Mon, Jun 14, 1993	6.75	6.75	6.56	6.69
275	NASDAQ	ASTE	Fri, Jun 11, 1993	6.75	6.75	6.56	6.72
274	NASDAQ	ASTE	Thu, Jun 10, 1993	6.50	6.75	6.44	6.56
273	NASDAQ	ASTE	Wed, Jun 9, 1993	6.56	6.81	6.56	6.69
272	NASDAQ	ASTE	Tue, Jun 8, 1993	6.38	6.69	6.25	6.69
271	NASDAQ	ASTE	Mon, Jun 7, 1993	6.63	7.00	6.38	6.88
270	NASDAQ	ASTE	Fri, Jun 4, 1993	6.50	6.50	6.19	6.38
269	NASDAQ	ASTE	Thu, Jun 3, 1993	6.38	6.44	6.13	6.44
268	NASDAQ	ASTE	Wed, Jun 2, 1993	6.19	6.25	6.00	6.25
267	NASDAQ	ASTE	Tue, Jun 1, 1993	6.00	6.19	6.00	6.19
266	NASDAQ	ASTE	Fri, May 28, 1993	6.00	6.19	6.00	6.13
265	NASDAQ	ASTE	Thu, May 27, 1993	6.00	6.25	6.00	6.13
264	NASDAQ	ASTE	Wed, May 26, 1993	6.25	6.25	6.00	6.16
263	NASDAQ	ASTE	Tue, May 25, 1993	6.19	6.19	6.00	6.19
262	NASDAQ	ASTE	Mon, May 24, 1993	6.19	6.19	6.00	6.06
261	NASDAQ	ASTE	Fri, May 21, 1993	6.00	6.19	5.94	6.03
260	NASDAQ	ASTE	Thu, May 20, 1993	6.25	6.25	6.00	6.00
259	NASDAQ	ASTE	Wed, May 19, 1993	6.25	6.25	5.94	6.25
258	NASDAQ	ASTE	Tue, May 18, 1993	6.13	6.56	6.00	6.00
257	NASDAQ	ASTE	Mon, May 17, 1993	6.06	6.06	5.88	5.94
256	NASDAQ	ASTE	Fri, May 14, 1993	6.13	6.13	5.88	6.06
255	NASDAQ	ASTE	Thu, May 13, 1993	6.13	6.13	5.88	6.13
254	NASDAQ	ASTE	Wed, May 12, 1993	6.13	6.13	5.88	5.88
253	NASDAQ	ASTE	Tue, May 11, 1993	6.13	6.13	5.81	6.03
252	NASDAQ	ASTE	Mon, May 10, 1993	6.13	6.13	5.81	5.81
251	NASDAQ	ASTE	Fri, May 7, 1993	5.69	6.13	5.50	6.06
250	NASDAQ	ASTE	Thu, May 6, 1993	5.50	5.50	5.19	5.25
249	NASDAQ	ASTE	Wed, May 5, 1993	5.19	5.50	5.19	5.19
248	NASDAQ	ASTE	Tue, May 4, 1993	5.19	5.38	5.19	5.38
247	NASDAQ	ASTE	Mon, May 3, 1993	5.50	5.81	5.19	5.19
246	NASDAQ	ASTE	Fri, Apr 30, 1993	5.50	5.81	5.50	5.63
245	NASDAQ	ASTE	Thu, Apr 29, 1993	5.50	5.81	5.50	5.50
244	NASDAQ	ASTE	Wed, Apr 28, 1993	5.56	5.81	5.50	5.59
243	NASDAQ	ASTE	Tue, Apr 27, 1993	5.69	6.00	5.56	5.56
242	NASDAQ	ASTE	Mon, Apr 26, 1993	5.56	5.94	5.56	5.69
241	NASDAQ	ASTE	Fri, Apr 23, 1993	5.56	5.88	5.56	5.56
240	NASDAQ	ASTE	Thu, Apr 22, 1993	5.56	5.81	5.56	5.56
239	NASDAQ	ASTE	Wed, Apr 21, 1993	5.56	5.88	5.56	5.56
238	NASDAQ	ASTE	Tue, Apr 20, 1993	5.44	5.94	5.44	5.69
237	NASDAQ	ASTE	Mon, Apr 19, 1993	4.94	5.72	4.94	5.50
236	NASDAQ	ASTE	Fri, Apr 16, 1993	5.00	5.19	4.94	4.97
235	NASDAQ	ASTE	Thu, Apr 15, 1993	5.13	5.38	4.94	5.19
234	NASDAQ	ASTE	Wed, Apr 14, 1993	5.25	5.38	5.13	5.38
233	NASDAQ	ASTE	Tue, Apr 13, 1993	5.50	5.75	5.25	5.38
232	NASDAQ	ASTE	Mon, Apr 12, 1993	5.50	5.75	5.50	5.50
231	NASDAQ	ASTE	Thu, Apr 8, 1993	5.75	5.75	5.50	5.75
230	NASDAQ	ASTE	Wed, Apr 7, 1993	5.75	5.75	5.50	5.75
229	NASDAQ	ASTE	Tue, Apr 6, 1993	5.75	5.75	5.50	5.75
228	NASDAQ	ASTE	Mon, Apr 5, 1993	5.44	5.69	5.44	5.63
227	NASDAQ	ASTE	Fri, Apr 2, 1993	5.50	5.69	5.44	5.44
226	NASDAQ	ASTE	Thu, Apr 1, 1993	5.75	5.75	5.50	5.75
225	NASDAQ	ASTE	Wed, Mar 31, 1993	5.50	5.75	5.50	5.75
224	NASDAQ	ASTE	Tue, Mar 30, 1993	5.44	5.63	5.06	5.63
223	NASDAQ	ASTE	Mon, Mar 29, 1993	5.69	5.69	5.31	5.31
222	NASDAQ	ASTE	Fri, Mar 26, 1993	5.88	5.94	5.63	5.72
221	NASDAQ	ASTE	Thu, Mar 25, 1993	5.69	5.88	5.69	5.88
220	NASDAQ	ASTE	Wed, Mar 24, 1993	5.88	5.88	5.63	5.69
219	NASDAQ	ASTE	Tue, Mar 23, 1993	5.94	5.94	5.69	5.81
218	NASDAQ	ASTE	Mon, Mar 22, 1993	6.06	6.06	5.75	5.94
217	NASDAQ	ASTE	Fri, Mar 19, 1993	6.06	6.06	5.81	5.81
216	NASDAQ	ASTE	Thu, Mar 18, 1993	6.00	6.06	5.81	5.91
215	NASDAQ	ASTE	Wed, Mar 17, 1993	5.81	6.00	5.81	5.81
214	NASDAQ	ASTE	Tue, Mar 16, 1993	6.00	6.00	5.81	5.91
213	NASDAQ	ASTE	Mon, Mar 15, 1993	6.00	6.00	5.81	6.00
212	NASDAQ	ASTE	Fri, Mar 12, 1993	6.00	6.00	5.75	6.00
211	NASDAQ	ASTE	Thu, Mar 11, 1993	5.75	6.00	5.50	5.88
210	NASDAQ	ASTE	Wed, Mar 10, 1993	5.31	5.75	5.13	5.69
209	NASDAQ	ASTE	Tue, Mar 9, 1993	5.25	5.31	5.06	5.31
208	NASDAQ	ASTE	Mon, Mar 8, 1993	5.25	5.25	5.00	5.25
207	NASDAQ	ASTE	Fri, Mar 5, 1993	5.44	5.44	5.00	5.00
206	NASDAQ	ASTE	Thu, Mar 4, 1993	5.25	5.44	5.25	5.44
205	NASDAQ	ASTE	Wed, Mar 3, 1993	5.56	5.56	5.25	5.25
204	NASDAQ	ASTE	Tue, Mar 2, 1993	5.81	5.81	5.31	5.56
203	NASDAQ	ASTE	Mon, Mar 1, 1993	5.81	5.81	5.63	5.81
202	NASDAQ	ASTE	Fri, Feb 26, 1993	5.88	5.88	5.63	5.81
201	NASDAQ	ASTE	Thu, Feb 25, 1993	5.88	5.88	5.63	5.72
200	NASDAQ	ASTE	Wed, Feb 24, 1993	5.88	6.06	5.63	5.75
199	NASDAQ	ASTE	Tue, Feb 23, 1993	6.13	6.13	5.88	5.91
198	NASDAQ	ASTE	Mon, Feb 22, 1993	5.81	6.50	5.63	5.94
197	NASDAQ	ASTE	Fri, Feb 19, 1993	5.81	5.81	5.63	5.81
196	NASDAQ	ASTE	Thu, Feb 18, 1993	5.75	5.81	5.56	5.63
195	NASDAQ	ASTE	Wed, Feb 17, 1993	5.75	5.75	5.50	5.63
194	NASDAQ	ASTE	Tue, Feb 16, 1993	6.13	6.13	5.63	5.75
193	NASDAQ	ASTE	Fri, Feb 12, 1993	6.25	6.25	5.88	5.94
192	NASDAQ	ASTE	Thu, Feb 11, 1993	6.38	6.44	6.13	6.25
191	NASDAQ	ASTE	Wed, Feb 10, 1993	6.19	6.44	6.06	6.38
190	NASDAQ	ASTE	Tue, Feb 9, 1993	6.00	6.50	5.81	6.19
189	NASDAQ	ASTE	Mon, Feb 8, 1993	5.50	5.88	5.31	5.88
188	NASDAQ	ASTE	Fri, Feb 5, 1993	5.13	5.44	5.06	5.44
187	NASDAQ	ASTE	Thu, Feb 4, 1993	5.00	5.06	4.88	5.06
186	NASDAQ	ASTE	Wed, Feb 3, 1993	4.88	5.06	4.88	4.88
185	NASDAQ	ASTE	Tue, Feb 2, 1993	5.06	5.06	4.88	5.06
184	NASDAQ	ASTE	Mon, Feb 1, 1993	4.94	5.06	4.75	5.06
183	NASDAQ	ASTE	Fri, Jan 29, 1993	4.81	4.81	4.69	4.81
182	NASDAQ	ASTE	Thu, Jan 28, 1993	4.63	4.81	4.63	4.81
181	NASDAQ	ASTE	Wed, Jan 27, 1993	4.63	4.69	4.50	4.56
180	NASDAQ	ASTE	Tue, Jan 26, 1993	4.75	5.00	4.25	4.63
179	NASDAQ	ASTE	Mon, Jan 25, 1993	5.38	5.38	4.88	4.88
178	NASDAQ	ASTE	Fri, Jan 22, 1993	5.44	5.69	4.88	5.31
177	NASDAQ	ASTE	Thu, Jan 21, 1993	5.88	5.88	5.44	5.63
176	NASDAQ	ASTE	Wed, Jan 20, 1993	5.75	5.88	5.75	5.88
175	NASDAQ	ASTE	Tue, Jan 19, 1993	5.88	5.88	5.75	5.75
174	NASDAQ	ASTE	Mon, Jan 18, 1993	5.94	5.94	5.75	5.88
173	NASDAQ	ASTE	Fri, Jan 15, 1993	5.94	5.94	5.75	5.94
172	NASDAQ	ASTE	Thu, Jan 14, 1993	5.88	5.94	5.69	5.94
171	NASDAQ	ASTE	Wed, Jan 13, 1993	6.00	6.00	5.75	5.94
170	NASDAQ	ASTE	Tue, Jan 12, 1993	6.00	6.00	5.75	5.81
169	NASDAQ	ASTE	Mon, Jan 11, 1993	5.75	6.00	5.50	6.00
168	NASDAQ	ASTE	Fri, Jan 8, 1993	5.56	5.75	5.31	5.63
167	NASDAQ	ASTE	Thu, Jan 7, 1993	5.31	5.69	5.19	5.63
166	NASDAQ	ASTE	Wed, Jan 6, 1993	5.25	5.31	5.19	5.31
165	NASDAQ	ASTE	Tue, Jan 5, 1993	5.31	5.31	5.19	5.25
164	NASDAQ	ASTE	Mon, Jan 4, 1993	5.06	5.50	4.88	5.19
163	NASDAQ	ASTE	Thu, Dec 31, 1992	5.06	5.06	4.88	5.06
162	NASDAQ	ASTE	Wed, Dec 30, 1992	4.56	5.13	4.56	5.06
161	NASDAQ	ASTE	Tue, Dec 29, 1992	4.38	4.75	4.38	4.75
160	NASDAQ	ASTE	Mon, Dec 28, 1992	4.50	4.56	4.31	4.56
159	NASDAQ	ASTE	Thu, Dec 24, 1992	4.31	4.56	4.31	4.31
158	NASDAQ	ASTE	Wed, Dec 23, 1992	4.31	4.50	4.19	4.38
157	NASDAQ	ASTE	Tue, Dec 22, 1992	4.19	4.31	4.19	4.31
156	NASDAQ	ASTE	Mon, Dec 21, 1992	4.31	4.31	4.19	4.19
155	NASDAQ	ASTE	Fri, Dec 18, 1992	4.31	4.31	4.13	4.25
154	NASDAQ	ASTE	Thu, Dec 17, 1992	4.44	4.44	4.13	4.31
153	NASDAQ	ASTE	Wed, Dec 16, 1992	4.25	4.44	4.25	4.25
152	NASDAQ	ASTE	Tue, Dec 15, 1992	4.19	4.44	4.06	4.44
151	NASDAQ	ASTE	Mon, Dec 14, 1992	4.13	4.19	3.94	4.19
150	NASDAQ	ASTE	Fri, Dec 11, 1992	4.06	4.13	3.88	4.13
149	NASDAQ	ASTE	Thu, Dec 10, 1992	3.94	4.06	3.75	4.06
148	NASDAQ	ASTE	Wed, Dec 9, 1992	3.88	3.94	3.75	3.94
147	NASDAQ	ASTE	Tue, Dec 8, 1992	3.69	4.06	3.56	3.88
146	NASDAQ	ASTE	Mon, Dec 7, 1992	3.69	3.69	3.56	3.69
145	NASDAQ	ASTE	Fri, Dec 4, 1992	3.50	3.69	3.50	3.69
144	NASDAQ	ASTE	Thu, Dec 3, 1992	3.38	3.69	3.38	3.69
143	NASDAQ	ASTE	Wed, Dec 2, 1992	3.44	3.44	3.34	3.44
142	NASDAQ	ASTE	Tue, Dec 1, 1992	3.44	3.44	3.31	3.44
141	NASDAQ	ASTE	Mon, Nov 30, 1992	3.44	3.44	3.31	3.44
140	NASDAQ	ASTE	Fri, Nov 27, 1992	3.44	3.44	3.31	3.31
139	NASDAQ	ASTE	Wed, Nov 25, 1992	3.44	3.44	3.34	3.44
138	NASDAQ	ASTE	Tue, Nov 24, 1992	3.44	3.44	3.31	3.44
137	NASDAQ	ASTE	Mon, Nov 23, 1992	3.44	3.44	3.31	3.44
136	NASDAQ	ASTE	Fri, Nov 20, 1992	3.44	3.44	3.31	3.38
135	NASDAQ	ASTE	Thu, Nov 19, 1992	3.25	3.44	3.25	3.41
134	NASDAQ	ASTE	Wed, Nov 18, 1992	3.25	3.38	3.25	3.38
133	NASDAQ	ASTE	Tue, Nov 17, 1992	3.38	3.38	3.25	3.25
132	NASDAQ	ASTE	Mon, Nov 16, 1992	3.38	3.38	3.25	3.38
131	NASDAQ	ASTE	Fri, Nov 13, 1992	3.31	3.38	3.19	3.38
130	NASDAQ	ASTE	Thu, Nov 12, 1992	3.19	3.31	3.06	3.31
129	NASDAQ	ASTE	Wed, Nov 11, 1992	3.19	3.19	3.06	3.16
128	NASDAQ	ASTE	Tue, Nov 10, 1992	3.19	3.19	3.06	3.19
127	NASDAQ	ASTE	Mon, Nov 9, 1992	3.13	3.19	3.06	3.09
126	NASDAQ	ASTE	Fri, Nov 6, 1992	3.06	3.19	3.06	3.19
125	NASDAQ	ASTE	Thu, Nov 5, 1992	3.19	3.19	3.06	3.13
124	NASDAQ	ASTE	Wed, Nov 4, 1992	3.31	3.31	3.06	3.06
123	NASDAQ	ASTE	Tue, Nov 3, 1992	3.31	3.31	3.19	3.19
122	NASDAQ	ASTE	Mon, Nov 2, 1992	3.19	3.31	3.19	3.31
121	NASDAQ	ASTE	Fri, Oct 30, 1992	3.25	3.31	3.25	3.25
120	NASDAQ	ASTE	Thu, Oct 29, 1992	3.09	3.31	3.09	3.25
119	NASDAQ	ASTE	Wed, Oct 28, 1992	3.06	3.19	3.06	3.13
118	NASDAQ	ASTE	Tue, Oct 27, 1992	3.19	3.19	3.06	3.09
117	NASDAQ	ASTE	Mon, Oct 26, 1992	3.09	3.19	3.09	3.13
116	NASDAQ	ASTE	Fri, Oct 23, 1992	3.25	3.25	3.06	3.09
115	NASDAQ	ASTE	Thu, Oct 22, 1992	3.25	3.25	3.06	3.09
114	NASDAQ	ASTE	Wed, Oct 21, 1992	3.25	3.25	3.06	3.25
113	NASDAQ	ASTE	Tue, Oct 20, 1992	3.13	3.25	2.94	3.25
112	NASDAQ	ASTE	Mon, Oct 19, 1992	2.75	3.13	2.69	2.94
111	NASDAQ	ASTE	Fri, Oct 16, 1992	2.75	2.75	2.63	2.75
110	NASDAQ	ASTE	Thu, Oct 15, 1992	2.63	2.75	2.63	2.75
109	NASDAQ	ASTE	Wed, Oct 14, 1992	2.63	2.75	2.63	2.75
108	NASDAQ	ASTE	Tue, Oct 13, 1992	2.75	2.75	2.63	2.75
107	NASDAQ	ASTE	Mon, Oct 12, 1992	2.75	2.75	2.56	2.56
106	NASDAQ	ASTE	Fri, Oct 9, 1992	2.63	2.75	2.63	2.69
105	NASDAQ	ASTE	Thu, Oct 8, 1992	2.63	2.75	2.53	2.75
104	NASDAQ	ASTE	Wed, Oct 7, 1992	2.56	2.63	2.50	2.63
103	NASDAQ	ASTE	Tue, Oct 6, 1992	2.56	2.56	2.50	2.53
102	NASDAQ	ASTE	Mon, Oct 5, 1992	2.63	2.63	2.50	2.56
101	NASDAQ	ASTE	Fri, Oct 2, 1992	2.63	2.63	2.50	2.50
100	NASDAQ	ASTE	Thu, Oct 1, 1992	2.63	2.63	2.63	2.63
99	NASDAQ	ASTE	Wed, Sep 30, 1992	2.53	2.63	2.53	2.63
98	NASDAQ	ASTE	Tue, Sep 29, 1992	2.63	2.63	2.50	2.63
97	NASDAQ	ASTE	Mon, Sep 28, 1992	2.50	2.63	2.50	2.50
96	NASDAQ	ASTE	Fri, Sep 25, 1992	2.50	2.63	2.50	2.56
95	NASDAQ	ASTE	Thu, Sep 24, 1992	2.63	2.63	2.50	2.50
94	NASDAQ	ASTE	Wed, Sep 23, 1992	2.56	2.56	2.50	2.50
93	NASDAQ	ASTE	Tue, Sep 22, 1992	2.56	2.63	2.50	2.50
92	NASDAQ	ASTE	Mon, Sep 21, 1992	2.44	2.56	2.44	2.56
91	NASDAQ	ASTE	Fri, Sep 18, 1992	2.47	2.50	2.44	2.50
90	NASDAQ	ASTE	Thu, Sep 17, 1992	2.50	2.50	2.38	2.38
89	NASDAQ	ASTE	Wed, Sep 16, 1992	2.44	2.50	2.38	2.50
88	NASDAQ	ASTE	Tue, Sep 15, 1992	2.31	2.50	2.31	2.50
87	NASDAQ	ASTE	Fri, Sep 11, 1992	2.50	2.50	2.31	2.31
86	NASDAQ	ASTE	Wed, Sep 9, 1992	2.31	2.50	2.31	2.41
85	NASDAQ	ASTE	Tue, Sep 8, 1992	2.31	2.50	2.31	2.50
84	NASDAQ	ASTE	Fri, Sep 4, 1992	2.31	2.50	2.31	2.31
83	NASDAQ	ASTE	Thu, Sep 3, 1992	2.25	2.50	2.25	2.31
82	NASDAQ	ASTE	Wed, Sep 2, 1992	2.25	2.38	2.25	2.38
81	NASDAQ	ASTE	Tue, Sep 1, 1992	2.28	2.31	2.19	2.19
80	NASDAQ	ASTE	Mon, Aug 31, 1992	2.31	2.31	2.19	2.19
79	NASDAQ	ASTE	Fri, Aug 28, 1992	2.25	2.31	2.13	2.25
78	NASDAQ	ASTE	Thu, Aug 27, 1992	2.25	2.25	2.25	2.25
77	NASDAQ	ASTE	Wed, Aug 26, 1992	2.25	2.25	2.13	2.13
76	NASDAQ	ASTE	Tue, Aug 25, 1992	2.25	2.25	2.16	2.25
75	NASDAQ	ASTE	Mon, Aug 24, 1992	2.19	2.25	2.13	2.25
74	NASDAQ	ASTE	Fri, Aug 21, 1992	2.25	2.25	2.25	2.25
73	NASDAQ	ASTE	Thu, Aug 20, 1992	2.25	2.25	2.25	2.25
72	NASDAQ	ASTE	Wed, Aug 19, 1992	2.13	2.25	2.13	2.25
71	NASDAQ	ASTE	Tue, Aug 18, 1992	2.25	2.25	2.13	2.22
70	NASDAQ	ASTE	Mon, Aug 17, 1992	2.13	2.25	2.13	2.25
69	NASDAQ	ASTE	Fri, Aug 14, 1992	2.13	2.13	2.13	2.13
68	NASDAQ	ASTE	Thu, Aug 13, 1992	2.16	2.16	2.16	2.16
67	NASDAQ	ASTE	Wed, Aug 12, 1992	2.13	2.25	2.13	2.25
66	NASDAQ	ASTE	Tue, Aug 11, 1992	2.25	2.25	2.19	2.19
65	NASDAQ	ASTE	Mon, Aug 10, 1992	2.13	2.25	2.13	2.13
64	NASDAQ	ASTE	Fri, Aug 7, 1992	2.19	2.25	2.13	2.13
63	NASDAQ	ASTE	Thu, Aug 6, 1992	2.25	2.25	2.13	2.25
62	NASDAQ	ASTE	Wed, Aug 5, 1992	2.13	2.25	2.13	2.25
61	NASDAQ	ASTE	Tue, Aug 4, 1992	2.19	2.19	2.13	2.13
60	NASDAQ	ASTE	Mon, Aug 3, 1992	2.06	2.19	2.06	2.19
59	NASDAQ	ASTE	Fri, Jul 31, 1992	2.13	2.19	2.06	2.19
58	NASDAQ	ASTE	Thu, Jul 30, 1992	2.19	2.31	2.19	2.19
57	NASDAQ	ASTE	Wed, Jul 29, 1992	2.25	2.38	2.19	2.25
56	NASDAQ	ASTE	Tue, Jul 28, 1992	2.44	2.44	2.25	2.31
55	NASDAQ	ASTE	Mon, Jul 27, 1992	2.31	2.50	2.31	2.44
54	NASDAQ	ASTE	Fri, Jul 24, 1992	2.50	2.50	2.31	2.38
53	NASDAQ	ASTE	Thu, Jul 23, 1992	2.50	2.50	2.31	2.38
52	NASDAQ	ASTE	Wed, Jul 22, 1992	2.25	2.50	2.19	2.50
51	NASDAQ	ASTE	Tue, Jul 21, 1992	2.19	2.31	2.19	2.31
50	NASDAQ	ASTE	Mon, Jul 20, 1992	2.31	2.31	2.19	2.19
49	NASDAQ	ASTE	Fri, Jul 17, 1992	2.13	2.13	2.13	2.13
48	NASDAQ	ASTE	Thu, Jul 16, 1992	2.25	2.31	2.25	2.31
47	NASDAQ	ASTE	Wed, Jul 15, 1992	2.25	2.25	2.25	2.25
46	NASDAQ	ASTE	Tue, Jul 14, 1992	2.13	2.25	2.13	2.13
45	NASDAQ	ASTE	Mon, Jul 13, 1992	2.13	2.25	2.13	2.25
44	NASDAQ	ASTE	Fri, Jul 10, 1992	2.25	2.25	2.06	2.25
43	NASDAQ	ASTE	Thu, Jul 9, 1992	2.25	2.25	2.06	2.25
42	NASDAQ	ASTE	Wed, Jul 8, 1992	2.19	2.19	2.13	2.19
41	NASDAQ	ASTE	Tue, Jul 7, 1992	2.19	2.19	2.06	2.06
40	NASDAQ	ASTE	Mon, Jul 6, 1992	2.19	2.19	2.19	2.19
39	NASDAQ	ASTE	Thu, Jul 2, 1992	2.19	2.19	2.19	2.19
38	NASDAQ	ASTE	Wed, Jul 1, 1992	2.17	2.19	2.06	2.19
37	NASDAQ	ASTE	Tue, Jun 30, 1992	2.19	2.19	2.09	2.19
36	NASDAQ	ASTE	Mon, Jun 29, 1992	2.19	2.19	2.09	2.13
35	NASDAQ	ASTE	Fri, Jun 26, 1992	2.19	2.19	2.19	2.19
34	NASDAQ	ASTE	Thu, Jun 25, 1992	2.06	2.19	2.06	2.19
33	NASDAQ	ASTE	Wed, Jun 24, 1992	2.00	2.13	2.00	2.13
32	NASDAQ	ASTE	Tue, Jun 23, 1992	2.13	2.13	2.06	2.06
31	NASDAQ	ASTE	Mon, Jun 22, 1992	2.19	2.19	2.09	2.19
30	NASDAQ	ASTE	Fri, Jun 19, 1992	2.16	2.19	2.00	2.13
29	NASDAQ	ASTE	Thu, Jun 18, 1992	2.19	2.19	2.00	2.13
28	NASDAQ	ASTE	Wed, Jun 17, 1992	2.19	2.19	2.09	2.09
27	NASDAQ	ASTE	Tue, Jun 16, 1992	2.19	2.19	2.00	2.00
26	NASDAQ	ASTE	Mon, Jun 15, 1992	2.19	2.19	2.00	2.06
25	NASDAQ	ASTE	Fri, Jun 12, 1992	1.94	2.14	1.83	2.14
24	NASDAQ	ASTE	Wed, Jun 10, 1992	1.94	1.94	1.84	1.84
23	NASDAQ	ASTE	Tue, Jun 9, 1992	1.81	1.94	1.81	1.94
22	NASDAQ	ASTE	Mon, Jun 8, 1992	1.94	1.94	1.94	1.94
21	NASDAQ	ASTE	Fri, Jun 5, 1992	1.94	1.94	1.84	1.94
20	NASDAQ	ASTE	Thu, Jun 4, 1992	1.94	1.94	1.81	1.94
19	NASDAQ	ASTE	Wed, Jun 3, 1992	1.91	1.94	1.88	1.88
18	NASDAQ	ASTE	Tue, Jun 2, 1992	1.94	1.94	1.94	1.94
17	NASDAQ	ASTE	Mon, Jun 1, 1992	1.88	1.88	1.69	1.88
16	NASDAQ	ASTE	Fri, May 29, 1992	1.81	1.88	1.69	1.75
15	NASDAQ	ASTE	Thu, May 28, 1992	1.81	1.81	1.81	1.81
14	NASDAQ	ASTE	Wed, May 27, 1992	1.81	1.81	1.69	1.69
13	NASDAQ	ASTE	Tue, May 26, 1992	1.75	1.81	1.69	1.81
12	NASDAQ	ASTE	Fri, May 22, 1992	1.69	1.69	1.69	1.69
11	NASDAQ	ASTE	Wed, May 20, 1992	1.69	1.69	1.63	1.69
10	NASDAQ	ASTE	Tue, May 19, 1992	1.69	1.69	1.66	1.66
9	NASDAQ	ASTE	Mon, May 18, 1992	1.69	1.69	1.63	1.63
8	NASDAQ	ASTE	Fri, May 15, 1992	1.69	1.69	1.63	1.69
7	NASDAQ	ASTE	Thu, May 14, 1992	1.56	1.69	1.56	1.69
6	NASDAQ	ASTE	Wed, May 13, 1992	1.69	1.69	1.69	1.69
5	NASDAQ	ASTE	Tue, May 12, 1992	1.69	1.69	1.69	1.69
4	NASDAQ	ASTE	Mon, May 11, 1992	1.69	1.69	1.63	1.63
3	NASDAQ	ASTE	Fri, May 8, 1992	1.63	1.69	1.63	1.69
2	NASDAQ	ASTE	Thu, May 7, 1992	1.69	1.69	1.69	1.69
1	NASDAQ	ASTE	Wed, May 6, 1992	1.69	1.69	1.56	1.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Astec Industries Inc NASDAQ:ASTE Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024