Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.26	30.57	29.69	29.78	58,455	-0.49(-1.62%)
May 30, 2018	29.96	30.40	29.48	30.27	65,401	+0.52(+1.76%)
May 29, 2018	29.62	29.91	29.51	29.75	65,908	+0.00(+0.00%)
May 25, 2018		29.75	29.75	29.75	0	-0.31(-1.04%)
May 24, 2018	29.87	30.43	29.14	30.06	51,645	+0.08(+0.28%)
May 23, 2018	29.37	30.06	29.34	29.97	113,577	+0.48(+1.63%)
May 22, 2018	30.47	30.47	29.44	29.49	66,779	-0.96(-3.17%)
May 21, 2018	30.47	30.95	30.23	30.46	126,390	+0.12(+0.39%)
May 18, 2018	30.37	30.40	30.06	30.34	79,902	+0.08(+0.25%)
May 17, 2018	30.03	30.67	29.78	30.26	125,125	+0.25(+0.82%)
May 16, 2018	29.63	30.25	29.26	30.02	166,516	+0.39(+1.31%)
May 15, 2018	29.73	30.04	28.69	29.63	116,268	-0.28(-0.93%)
May 14, 2018	29.62	30.04	29.36	29.91	110,616	+0.42(+1.43%)
May 11, 2018	28.64	29.53	28.55	29.48	221,095	+0.88(+3.08%)
May 10, 2018	29.04	29.28	28.07	28.60	357,622	-0.92(-3.12%)
May 09, 2018	28.72	31.73	28.72	29.53	289,497	-2.24(-7.06%)
May 08, 2018	30.95	31.99	30.70	31.77	117,161	+0.89(+2.88%)
May 07, 2018	30.33	31.08	30.06	30.88	161,838	+0.65(+2.16%)
May 04, 2018	29.85	30.55	29.72	30.23	134,651	+0.19(+0.62%)
May 03, 2018	30.16	30.63	29.74	30.04	56,550	-0.19(-0.64%)
May 02, 2018	30.36	30.77	29.96	30.24	119,926	-0.13(-0.42%)
May 01, 2018	30.88	31.20	29.91	30.36	166,948	-0.58(-1.89%)
Apr 30, 2018	32.02	32.38	30.93	30.95	103,540	-0.94(-2.95%)
Apr 27, 2018	32.70	32.87	31.77	31.89	101,131	-0.74(-2.26%)
Apr 26, 2018	32.28	32.82	32.03	32.62	88,841	+0.42(+1.31%)
Apr 25, 2018	32.23	32.45	31.71	32.20	75,908	+0.00(+0.00%)
Apr 24, 2018	32.66	33.03	31.68	32.20	92,227	-0.30(-0.91%)
Apr 23, 2018	32.95	33.19	32.40	32.50	77,610	-0.29(-0.88%)
Apr 20, 2018	33.05	33.05	32.56	32.78	67,348	-0.19(-0.59%)
Apr 19, 2018	33.22	33.50	32.86	32.98	76,162	-0.32(-0.97%)
Apr 18, 2018	32.99	33.47	32.87	33.30	88,905	+0.41(+1.26%)
Apr 17, 2018	32.43	33.01	31.97	32.88	129,894	+0.76(+2.37%)
Apr 16, 2018	31.24	32.12	31.13	32.12	87,971	+1.11(+3.57%)
Apr 13, 2018	31.05	31.07	30.47	31.02	112,146	+0.04(+0.14%)
Apr 12, 2018	30.99	31.23	30.88	30.97	100,245	+0.22(+0.72%)
Apr 11, 2018	30.46	31.05	30.46	30.75	144,793	+0.14(+0.47%)
Apr 10, 2018	29.94	30.65	29.24	30.61	329,798	+1.12(+3.79%)
Apr 09, 2018	30.19	30.42	29.47	29.49	105,382	-0.42(-1.41%)
Apr 06, 2018	30.81	31.07	29.63	29.92	136,890	-1.04(-3.36%)
Apr 05, 2018	31.01	31.21	30.59	30.96	383,892	+0.30(+0.99%)
Apr 04, 2018	30.36	30.92	30.25	30.65	243,853	-0.14(-0.47%)
Apr 03, 2018	30.89	31.46	30.67	30.80	190,862	-0.12(-0.38%)
Apr 02, 2018	31.51	31.97	30.41	30.91	227,553	-0.64(-2.04%)
Mar 29, 2018		31.56	31.56	31.56	0	+0.73(+2.36%)
Mar 28, 2018	31.19	31.56	30.63	30.83	176,269	-0.30(-0.95%)
Mar 27, 2018	31.19	31.69	30.56	31.13	175,116	+0.01(+0.03%)
Mar 26, 2018	30.67	32.05	30.25	31.12	97,356	+1.02(+3.37%)
Mar 23, 2018	30.99	31.28	30.07	30.10	200,055	-0.77(-2.49%)
Mar 22, 2018	32.34	32.34	30.82	30.87	205,587	-1.75(-5.37%)
Mar 21, 2018	32.53	32.91	32.15	32.62	86,728	+0.08(+0.26%)
Mar 20, 2018	32.75	32.99	32.47	32.54	54,004	-0.15(-0.47%)
Mar 19, 2018	32.56	32.77	31.99	32.69	140,093	+0.07(+0.21%)
Mar 16, 2018	32.92	33.14	32.32	32.62	511,704	-0.30(-0.90%)
Mar 15, 2018	33.29	33.62	32.83	32.92	127,341	-0.21(-0.64%)
Mar 14, 2018	34.09	34.09	32.91	33.13	106,694	-0.79(-2.32%)
Mar 13, 2018	34.54	34.81	33.73	33.92	119,558	-0.41(-1.21%)
Mar 12, 2018	34.64	34.81	33.99	34.33	162,249	-0.33(-0.95%)
Mar 09, 2018	34.26	34.80	33.67	34.66	142,316	+0.73(+2.14%)
Mar 08, 2018	34.45	34.45	33.47	33.93	164,511	-0.33(-0.96%)
Mar 07, 2018		34.42	32.89	34.26	132,720	+0.07(+0.20%)
Mar 06, 2018	34.11	34.34	33.42	34.20	165,201	+0.46(+1.35%)
Mar 05, 2018	33.71	34.06	31.54	33.74	165,964	-0.11(-0.32%)
Mar 02, 2018	32.59	33.98	32.53	33.85	178,197	+0.73(+2.20%)