Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.86	39.64	37.59	37.73	141,665	-0.74(-1.91%)
Jan 30, 2018	38.89	38.98	38.21	38.47	79,459	-0.80(-2.03%)
Jan 29, 2018	39.97	40.23	38.93	39.26	183,901	-0.80(-2.01%)
Jan 26, 2018	40.14	40.16	39.41	40.07	103,524	+0.06(+0.15%)
Jan 25, 2018	38.95	40.12	38.81	40.01	159,448	+1.35(+3.50%)
Jan 24, 2018	39.25	39.25	38.41	38.65	80,041	-0.47(-1.21%)
Jan 23, 2018	39.25	39.61	38.36	39.13	99,414	-0.09(-0.24%)
Jan 22, 2018	39.02	39.41	38.37	39.22	141,936	+0.12(+0.30%)
Jan 19, 2018	37.36	39.15	37.15	39.10	161,941	+1.79(+4.78%)
Jan 18, 2018	38.44	38.84	37.20	37.32	191,966	-1.13(-2.93%)
Jan 17, 2018	38.90	38.90	38.32	38.44	132,901	-0.30(-0.76%)
Jan 16, 2018	40.50	41.84	38.71	38.74	195,654	-1.32(-3.29%)
Jan 12, 2018		40.06	40.06	40.06	0	+5.40(+15.57%)
Jan 11, 2018	34.09	34.68	34.08	34.66	110,090	+0.63(+1.86%)
Jan 10, 2018		34.22	33.51	34.03	114,658	-0.01(-0.02%)
Jan 09, 2018	34.66	35.01	34.00	34.04	105,800	-0.60(-1.73%)
Jan 08, 2018	34.71	35.02	34.35	34.64	111,852	-0.11(-0.32%)
Jan 05, 2018	34.47	35.08	34.42	34.75	119,502	+0.36(+1.03%)
Jan 04, 2018	34.39	34.97	34.10	34.39	111,727	+0.19(+0.57%)
Jan 03, 2018	35.77	35.86	33.95	34.20	226,843	-1.57(-4.38%)
Jan 02, 2018	35.30	35.76	35.25	35.76	150,736	+0.68(+1.93%)
Dec 29, 2017		35.08	35.08	35.08	0	-0.44(-1.24%)
Dec 28, 2017	35.85	35.88	35.35	35.52	76,647	-0.27(-0.76%)
Dec 27, 2017	36.05	36.28	35.51	35.80	113,191	-0.24(-0.66%)
Dec 26, 2017	36.15	36.56	35.98	36.03	70,911	-0.15(-0.42%)
Dec 22, 2017	36.44	36.44	35.84	36.18	72,181	-0.12(-0.33%)
Dec 21, 2017	36.13	36.46	35.65	36.30	176,409	+0.25(+0.70%)
Dec 20, 2017	35.37	36.36	35.37	36.05	105,619	+0.68(+1.91%)
Dec 19, 2017	35.68	36.33	35.15	35.37	143,767	-0.30(-0.85%)
Dec 18, 2017	37.23	37.23	35.33	35.68	170,794	+0.74(+2.11%)
Dec 15, 2017	34.15	35.02	34.07	34.94	695,662	+0.91(+2.66%)
Dec 14, 2017	34.84	34.92	33.96	34.04	133,316	-0.79(-2.26%)
Dec 13, 2017	34.59	35.36	34.59	34.82	210,372	+0.18(+0.51%)
Dec 12, 2017	36.20	36.31	34.57	34.64	214,875	-0.94(-2.64%)
Dec 11, 2017	36.38	36.38	35.41	35.58	380,835	-1.01(-2.75%)
Dec 08, 2017	37.39	37.39	36.54	36.59	135,842	-0.52(-1.41%)
Dec 07, 2017	36.07	37.18	33.69	37.12	284,956	+1.08(+3.01%)
Dec 06, 2017	35.58	36.49	35.36	36.03	147,254	+0.45(+1.26%)
Dec 05, 2017	35.62	35.92	35.31	35.58	142,687	+0.01(+0.02%)
Dec 04, 2017	35.16	36.13	35.16	35.58	162,371	+0.89(+2.56%)
Dec 01, 2017	35.08	35.08	33.82	34.69	137,375	-0.41(-1.18%)
Nov 30, 2017	35.24	35.42	34.81	35.10	175,506	-0.01(-0.02%)
Nov 29, 2017	34.57	35.25	34.57	35.11	149,156	+0.55(+1.59%)
Nov 28, 2017	33.60	34.56	33.38	34.56	144,109	+1.01(+3.00%)
Nov 27, 2017	33.52	33.62	33.14	33.55	121,837	+0.03(+0.08%)
Nov 24, 2017	33.47	33.56	33.21	33.53	36,170	+0.26(+0.79%)
Nov 22, 2017	33.49	33.62	32.85	33.27	110,054	-0.22(-0.66%)
Nov 21, 2017	32.92	33.82	32.60	33.49	153,903	+0.73(+2.22%)
Nov 20, 2017	32.58	32.83	32.28	32.76	69,606	+0.24(+0.73%)
Nov 17, 2017	32.07	32.72	31.78	32.52	124,188	+0.41(+1.29%)
Nov 16, 2017	31.59	32.17	31.59	32.11	89,311	+0.58(+1.85%)
Nov 15, 2017	31.55	32.23	31.37	31.52	109,173	-0.14(-0.45%)
Nov 14, 2017	31.60	31.90	29.63	31.67	107,722	-0.09(-0.29%)
Nov 13, 2017	32.17	32.27	29.75	31.76	145,841	-0.58(-1.78%)
Nov 10, 2017	32.44	32.93	32.31	32.34	278,039	-0.41(-1.27%)
Nov 09, 2017	31.67	32.77	31.14	32.75	212,055	+0.97(+3.06%)
Nov 08, 2017	30.90	31.90	30.77	31.78	282,481	+1.14(+3.73%)
Nov 07, 2017	28.82	31.55	28.73	30.63	290,704	+0.52(+1.71%)
Nov 06, 2017	29.64	30.18	29.62	30.12	129,932	+0.47(+1.60%)
Nov 03, 2017	29.73	29.83	29.37	29.64	137,862	-0.17(-0.57%)
Nov 02, 2017	28.92	30.03	28.79	29.81	223,590	+0.85(+2.95%)