Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.074	5.205	5.006	5.169	22,319	+0.10(+1.90%)
May 30, 2006	4.828	5.187	4.076	5.073	106,078	-0.15(-2.91%)
May 26, 2006	5.117	5.280	5.117	5.224	12,954	+0.00(+0.00%)
May 25, 2006	5.373	5.373	5.206	5.224	12,228	-0.15(-2.78%)
May 24, 2006	5.262	5.374	5.176	5.374	4,598	+0.08(+1.49%)
May 23, 2006	5.069	5.410	5.061	5.295	31,919	+0.15(+2.88%)
May 22, 2006	5.213	5.280	5.113	5.147	12,406	-0.15(-2.87%)
May 19, 2006	5.321	5.338	5.213	5.299	10,188	-0.11(-2.12%)
May 18, 2006	5.465	5.465	5.161	5.413	9,221	+0.03(+0.48%)
May 17, 2006	5.150	5.493	5.150	5.387	12,460	-0.00(-0.07%)
May 16, 2006	5.432	5.492	5.197	5.391	14,487	-0.04(-0.75%)
May 15, 2006	5.680	5.680	5.432	5.432	35,411	-0.14(-2.53%)
May 12, 2006	5.651	5.651	5.558	5.573	98,672	+0.01(+0.27%)
May 11, 2006	5.754	6.014	5.373	5.558	259,815	+0.05(+0.94%)
May 10, 2006	5.228	5.558	5.228	5.506	57,021	+0.19(+3.60%)
May 09, 2006	5.384	5.384	5.313	5.315	3,880	+0.01(+0.21%)
May 08, 2006	5.353	5.353	5.191	5.304	3,999	+0.05(+1.02%)
May 05, 2006	5.191	5.362	5.143	5.250	23,075	-0.05(-0.98%)
May 04, 2006	5.332	5.345	5.087	5.302	8,838	+0.06(+1.13%)
May 03, 2006	5.243	5.373	5.061	5.243	18,068	+0.00(+0.00%)
May 02, 2006	5.117	5.326	5.010	5.243	50,206	+0.04(+0.71%)
May 01, 2006	5.254	5.307	5.176	5.206	13,065	-0.15(-2.74%)
Apr 28, 2006	5.495	5.495	5.132	5.353	3,238	+0.08(+1.45%)
Apr 27, 2006	5.273	5.295	5.262	5.276	1,349	-0.00(-0.07%)
Apr 26, 2006	5.228	5.362	5.187	5.280	6,207	-0.07(-1.25%)
Apr 25, 2006	5.362	5.517	5.347	5.347	24,721	+0.00(+0.00%)
Apr 24, 2006	5.384	5.472	5.221	5.347	8,892	+0.05(+0.98%)
Apr 21, 2006	5.317	5.539	5.280	5.295	63,976	-0.02(-0.42%)
Apr 20, 2006	4.913	5.373	4.828	5.317	78,223	+0.20(+3.91%)
Apr 19, 2006	4.839	5.159	4.839	5.117	70,887	+0.24(+4.96%)
Apr 18, 2006	4.854	4.890	4.835	4.875	10,762	-0.01(-0.17%)
Apr 17, 2006	4.839	4.954	4.839	4.884	14,128	-0.05(-0.96%)
Apr 13, 2006	4.995	4.995	4.828	4.931	19,720	-0.01(-0.24%)
Apr 12, 2006	4.911	4.982	4.884	4.943	6,693	+0.08(+1.60%)
Apr 11, 2006	5.013	5.013	4.839	4.865	12,209	+0.01(+0.31%)
Apr 10, 2006	5.091	5.091	4.806	4.850	25,215	-0.15(-2.97%)
Apr 07, 2006	5.071	5.071	4.858	4.998	22,187	-0.06(-1.17%)
Apr 06, 2006	5.095	5.095	4.995	5.058	18,659	-0.03(-0.66%)
Apr 05, 2006	4.746	5.091	4.746	5.091	34,906	+0.20(+4.09%)
Apr 04, 2006	4.882	5.007	4.702	4.891	11,672	+0.06(+1.15%)
Apr 03, 2006	5.002	5.061	4.835	4.835	16,560	-0.16(-3.26%)
Mar 31, 2006	4.780	4.998	4.780	4.998	13,480	+0.13(+2.74%)
Mar 30, 2006	4.780	4.865	4.780	4.865	661	-0.01(-0.23%)
Mar 29, 2006	4.876	4.876	4.876	4.876	0	+0.00(+0.00%)
Mar 28, 2006	4.970	4.970	4.817	4.876	2,547	+0.05(+1.08%)
Mar 27, 2006	4.913	4.913	4.780	4.824	35,265	-0.15(-2.94%)
Mar 24, 2006	4.891	5.039	4.891	4.970	27,409	+0.04(+0.84%)
Mar 23, 2006	4.902	5.039	4.783	4.929	5,667	+0.04(+0.86%)
Mar 22, 2006	5.039	5.039	4.796	4.887	18,891	-0.04(-0.75%)
Mar 21, 2006	4.968	4.968	4.824	4.924	8,042	+0.07(+1.37%)
Mar 20, 2006	4.817	4.910	4.780	4.858	86,476	+0.04(+0.85%)
Mar 17, 2006	4.861	4.883	4.761	4.817	11,764	-0.03(-0.55%)
Mar 16, 2006	4.809	4.898	4.669	4.844	18,527	-0.00(-0.01%)
Mar 15, 2006	4.958	4.958	4.662	4.844	7,157	+0.04(+0.87%)
Mar 14, 2006	4.817	4.914	4.709	4.802	24,999	+0.02(+0.39%)
Mar 13, 2006	4.965	4.965	4.784	4.784	9,327	-0.18(-3.66%)
Mar 10, 2006	5.039	5.039	4.892	4.965	13,170	+0.02(+0.37%)
Mar 09, 2006	4.976	5.091	4.895	4.947	21,517	+0.00(+0.00%)
Mar 08, 2006	4.865	4.961	4.847	4.947	7,327	-0.02(-0.39%)
Mar 07, 2006	5.158	5.158	4.876	4.966	12,417	-0.04(-0.87%)
Mar 06, 2006	5.095	5.187	4.928	5.010	29,517	-0.01(-0.15%)
Mar 03, 2006	4.977	5.095	4.977	5.017	31,573	+0.10(+2.07%)
Mar 02, 2006	5.021	5.021	4.915	4.915	1,443	-0.02(-0.48%)