Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.86	31.86	29.66	30.04	800,549	-1.59(-5.01%)
Jun 27, 2014	31.65	32.28	31.53	31.63	358,622	-0.30(-0.93%)
Jun 26, 2014	30.95	31.98	30.66	31.93	333,137	+1.12(+3.63%)
Jun 25, 2014	31.26	31.38	30.26	30.81	268,394	-0.69(-2.20%)
Jun 24, 2014	31.73	32.28	31.39	31.50	389,254	-0.47(-1.46%)
Jun 23, 2014	30.39	32.02	30.03	31.97	304,149	+1.54(+5.07%)
Jun 20, 2014	30.48	30.55	30.05	30.43	238,889	+0.01(+0.03%)
Jun 19, 2014	30.69	30.69	30.11	30.42	113,677	-0.13(-0.44%)
Jun 18, 2014	30.31	30.60	29.72	30.55	160,401	+0.28(+0.91%)
Jun 17, 2014	30.11	30.71	30.00	30.27	150,337	+0.01(+0.02%)
Jun 16, 2014	29.43	30.46	29.32	30.27	266,387	+0.94(+3.19%)
Jun 13, 2014	29.47	29.75	28.97	29.33	196,847	-0.06(-0.20%)
Jun 12, 2014	30.19	30.25	28.77	29.39	250,489	-0.82(-2.71%)
Jun 11, 2014	31.48	31.48	29.80	30.21	339,806	-1.44(-4.56%)
Jun 10, 2014	32.73	33.18	31.22	31.65	213,923	-0.08(-0.25%)
Jun 06, 2014	30.40	31.93	29.94	31.73	261,895	+1.61(+5.35%)
Jun 05, 2014	29.43	30.48	29.12	30.12	269,816	+0.90(+3.10%)
Jun 04, 2014	28.74	29.38	28.36	29.21	297,567	+0.35(+1.20%)
Jun 03, 2014	28.68	29.15	27.75	28.87	263,028	-0.14(-0.48%)
Jun 02, 2014	29.32	29.32	28.20	29.01	180,470	-0.19(-0.66%)
May 30, 2014	29.40	29.40	28.94	29.20	129,274	-0.11(-0.38%)
May 29, 2014	29.41	29.41	28.86	29.31	130,144	-0.06(-0.22%)
May 28, 2014	29.39	29.70	28.48	29.37	172,315	-0.18(-0.61%)
May 27, 2014	29.57	29.84	29.29	29.55	121,418	+0.30(+1.02%)
May 23, 2014	28.21	29.26	29.26	29.26	178,313	+1.08(+3.81%)
May 22, 2014	27.96	28.21	27.48	28.18	77,247	+0.44(+1.59%)
May 21, 2014	28.03	28.03	27.31	27.74	201,244	-0.25(-0.89%)
May 20, 2014	28.13	28.33	27.61	27.99	293,463	-0.11(-0.38%)
May 19, 2014	27.67	28.36	27.67	28.10	156,389	+0.17(+0.61%)
May 16, 2014	28.06	28.16	27.10	27.93	185,874	-0.10(-0.36%)
May 15, 2014	28.79	28.97	27.50	28.03	285,883	-1.01(-3.48%)
May 14, 2014	29.42	29.66	28.86	29.04	313,579	-0.36(-1.23%)
May 13, 2014	29.67	29.86	29.15	29.40	361,947	-0.35(-1.16%)
May 12, 2014	29.29	29.87	28.82	29.75	291,376	+0.63(+2.18%)
May 09, 2014	29.05	30.05	28.73	29.11	483,497	-0.19(-0.64%)
May 08, 2014	31.32	31.73	27.32	29.30	614,111	-2.21(-7.01%)
May 07, 2014	31.32	32.78	29.89	31.51	451,179	+1.67(+5.58%)
May 06, 2014	31.09	31.61	29.67	29.84	239,969	-1.32(-4.24%)
May 05, 2014	30.05	31.38	29.80	31.16	137,910	+0.92(+3.04%)
May 02, 2014	30.14	30.85	29.78	30.24	294,275	+0.11(+0.37%)
May 01, 2014	30.26	30.93	29.77	30.13	199,053	-0.27(-0.89%)
Apr 30, 2014	30.41	30.58	29.48	30.40	221,676	-0.07(-0.24%)
Apr 29, 2014	30.22	30.75	29.96	30.47	194,457	+0.44(+1.47%)
Apr 28, 2014	30.69	31.26	29.38	30.03	169,469	-0.58(-1.89%)
Apr 25, 2014	31.18	31.57	30.36	30.61	150,350	-0.79(-2.51%)
Apr 24, 2014	32.23	32.23	30.61	31.40	113,207	-0.53(-1.67%)
Apr 23, 2014	31.88	32.84	31.68	31.93	286,731	-0.05(-0.15%)
Apr 22, 2014	31.25	32.69	30.89	31.98	152,400	+0.78(+2.51%)
Apr 21, 2014	30.76	31.69	30.08	31.20	117,076	+0.43(+1.40%)
Apr 17, 2014	30.29	30.77	30.77	30.77	173,803	+0.43(+1.40%)
Apr 16, 2014	29.62	30.40	28.99	30.34	163,317	+1.04(+3.55%)
Apr 15, 2014	29.86	30.04	28.46	29.30	284,531	-0.49(-1.65%)
Apr 14, 2014	30.12	30.20	29.54	29.79	365,051	-0.04(-0.14%)
Apr 11, 2014	29.30	30.23	29.30	29.84	293,692	-0.04(-0.12%)
Apr 10, 2014	30.35	30.35	29.32	29.87	479,935	-0.55(-1.82%)
Apr 09, 2014	29.51	30.47	29.44	30.43	175,417	+0.95(+3.23%)
Apr 08, 2014	30.20	30.57	28.40	29.47	456,997	-0.78(-2.59%)
Apr 07, 2014	31.38	31.47	30.19	30.26	375,053	-1.27(-4.03%)
Apr 04, 2014	33.69	33.69	31.40	31.53	302,307	-1.83(-5.49%)
Apr 03, 2014	34.13	34.13	32.97	33.36	166,477	-0.63(-1.85%)
Apr 02, 2014	33.84	34.15	33.45	33.99	215,892	+0.18(+0.54%)