Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.42	45.46	44.40	44.71	260,120	-0.73(-1.61%)
May 28, 2015	46.59	46.61	45.11	45.44	284,656	-1.46(-3.11%)
May 27, 2015	46.00	47.01	45.63	46.90	143,427	+1.06(+2.30%)
May 26, 2015	46.27	46.27	44.70	45.84	153,319	-0.56(-1.21%)
May 22, 2015	46.28	46.41	46.41	46.41	190,397	-0.01(-0.03%)
May 21, 2015	45.45	46.60	45.30	46.42	154,568	+0.77(+1.70%)
May 20, 2015	46.09	46.84	45.54	45.64	133,410	-0.43(-0.94%)
May 19, 2015	45.93	46.79	45.27	46.08	200,903	+0.43(+0.94%)
May 18, 2015	45.13	46.06	45.11	45.65	223,053	+0.49(+1.08%)
May 15, 2015	45.68	45.82	44.77	45.16	173,638	-0.48(-1.05%)
May 14, 2015	44.22	46.05	43.72	45.64	315,324	+1.68(+3.81%)
May 13, 2015	45.04	45.07	43.51	43.97	418,278	-1.23(-2.73%)
May 12, 2015	39.21	45.38	39.02	45.20	894,347	-0.77(-1.68%)
May 11, 2015	44.46	46.15	44.46	45.98	289,336	+1.46(+3.29%)
May 08, 2015	45.08	45.08	44.08	44.51	201,258	+0.07(+0.16%)
May 07, 2015	43.74	44.97	43.74	44.44	206,691	+0.70(+1.59%)
May 06, 2015	43.36	44.15	43.36	43.74	188,136	+0.13(+0.31%)
May 05, 2015	44.13	44.46	42.96	43.61	183,161	-0.85(-1.91%)
May 04, 2015	43.62	44.95	43.49	44.46	261,413	+1.07(+2.46%)
May 01, 2015	43.37	43.61	42.54	43.39	218,665	+0.33(+0.77%)
Apr 30, 2015	44.91	45.08	42.89	43.06	333,477	-2.14(-4.74%)
Apr 29, 2015	46.40	46.90	45.18	45.20	168,601	-1.44(-3.09%)
Apr 28, 2015	46.80	47.82	46.09	46.64	183,412	-0.36(-0.76%)
Apr 27, 2015	47.50	47.95	46.10	47.00	188,222	-0.49(-1.04%)
Apr 24, 2015	48.83	48.83	47.05	47.49	176,898	-1.10(-2.26%)
Apr 23, 2015	48.71	49.14	48.33	48.59	151,617	-0.12(-0.24%)
Apr 22, 2015	47.86	48.75	47.51	48.71	110,985	+0.89(+1.86%)
Apr 21, 2015	47.66	47.94	47.13	47.82	156,347	+0.50(+1.05%)
Apr 20, 2015	47.22	47.72	46.85	47.32	196,195	+0.54(+1.15%)
Apr 17, 2015	48.20	48.36	46.56	46.78	164,495	-1.93(-3.95%)
Apr 16, 2015	48.46	49.22	48.14	48.71	125,802	+0.00(+0.00%)
Apr 15, 2015	48.16	49.32	47.47	48.71	172,325	+0.93(+1.94%)
Apr 14, 2015	48.40	49.04	47.72	47.78	227,948	-0.62(-1.28%)
Apr 13, 2015	49.23	49.33	48.34	48.40	115,135	-0.60(-1.23%)
Apr 10, 2015	47.93	49.48	47.70	49.00	164,271	+1.39(+2.92%)
Apr 09, 2015	48.07	48.45	47.46	47.61	158,618	-0.62(-1.29%)
Apr 08, 2015	46.81	48.30	46.71	48.23	246,100	+1.32(+2.81%)
Apr 07, 2015	47.98	48.62	46.80	46.92	213,655	-1.00(-2.10%)
Apr 06, 2015	46.82	48.42	46.64	47.92	216,396	+1.18(+2.52%)
Apr 02, 2015	46.74	46.74	46.74	46.74	266,212	+0.18(+0.38%)
Apr 01, 2015	47.08	47.44	45.91	46.56	332,979	-0.58(-1.23%)
Mar 31, 2015	46.43	47.74	46.43	47.15	476,941	+0.59(+1.26%)
Mar 30, 2015	46.14	47.38	45.87	46.56	241,276	+0.45(+0.99%)
Mar 27, 2015	45.43	46.28	44.90	46.10	246,856	+0.91(+2.02%)
Mar 26, 2015	44.47	45.30	43.87	45.19	375,570	+0.68(+1.54%)
Mar 25, 2015	45.58	45.99	44.38	44.51	231,484	-0.87(-1.92%)
Mar 24, 2015	44.69	45.55	44.56	45.38	225,140	+0.68(+1.52%)
Mar 23, 2015	45.76	45.76	43.83	44.70	497,868	-2.16(-4.61%)
Mar 20, 2015	47.43	47.75	46.79	46.86	461,658	-0.38(-0.81%)
Mar 19, 2015	47.26	47.51	46.54	47.24	266,632	-0.08(-0.18%)
Mar 18, 2015	46.74	47.79	46.53	47.33	465,088	+0.35(+0.74%)
Mar 17, 2015	45.75	47.77	45.71	46.98	395,846	+1.30(+2.84%)
Mar 16, 2015	45.67	46.82	45.48	45.68	346,829	-0.01(-0.01%)
Mar 13, 2015	48.16	48.36	44.95	45.69	448,379	-2.32(-4.84%)
Mar 12, 2015	46.70	48.09	46.26	48.01	378,241	+1.80(+3.89%)
Mar 11, 2015	44.86	46.35	44.52	46.21	178,133	+1.57(+3.53%)
Mar 10, 2015	45.44	45.79	44.53	44.64	190,817	-1.16(-2.54%)
Mar 09, 2015	44.33	46.22	44.19	45.80	371,691	+1.57(+3.54%)
Mar 06, 2015	45.41	45.65	44.01	44.24	348,767	-1.41(-3.10%)
Mar 05, 2015	45.45	46.12	45.06	45.65	289,864	+0.28(+0.62%)
Mar 04, 2015	44.56	46.44	44.66	45.37	553,064	+0.70(+1.58%)
Mar 03, 2015	45.28	45.74	44.34	44.66	363,422	-0.75(-1.65%)