Atkore Inc NYSE:ATKR Historical Prices

Below are the 1978 trading days of historical prices for ATKR.

#	Exchange	Symbol	Date	Open	High	Low	Close
1978	NYSE	ATKR	Fri, Apr 19, 2024	170.31	172.64	169.79	171.82
1977	NYSE	ATKR	Thu, Apr 18, 2024	171.24	173.93	170.06	171.18
1976	NYSE	ATKR	Wed, Apr 17, 2024	173.02	174.81	169.47	170.12
1975	NYSE	ATKR	Tue, Apr 16, 2024	174.22	174.39	170.95	172.15
1974	NYSE	ATKR	Mon, Apr 15, 2024	174.89	178.99	173.34	175.86
1973	NYSE	ATKR	Fri, Apr 12, 2024	173.52	173.97	169.44	171.57
1972	NYSE	ATKR	Thu, Apr 11, 2024	173.66	175.08	170.96	175.01
1971	NYSE	ATKR	Wed, Apr 10, 2024	171.83	175.59	170.01	172.75
1970	NYSE	ATKR	Tue, Apr 9, 2024	181.47	181.81	176.73	177.10
1969	NYSE	ATKR	Mon, Apr 8, 2024	184.92	185.47	180.88	181.21
1968	NYSE	ATKR	Fri, Apr 5, 2024	181.37	185.87	180.03	183.82
1967	NYSE	ATKR	Thu, Apr 4, 2024	188.59	189.84	178.76	179.52
1966	NYSE	ATKR	Wed, Apr 3, 2024	184.33	188.06	184.15	187.69
1965	NYSE	ATKR	Tue, Apr 2, 2024	190.07	190.27	181.37	185.14
1964	NYSE	ATKR	Mon, Apr 1, 2024	191.23	194.98	190.38	193.58
1963	NYSE	ATKR	Thu, Mar 28, 2024	186.11	191.16	185.50	190.36
1962	NYSE	ATKR	Wed, Mar 27, 2024	184.43	187.06	184.18	186.06
1961	NYSE	ATKR	Tue, Mar 26, 2024	181.13	183.15	179.68	182.58
1960	NYSE	ATKR	Mon, Mar 25, 2024	185.52	186.75	180.40	180.48
1959	NYSE	ATKR	Fri, Mar 22, 2024	186.01	187.46	184.09	185.25
1958	NYSE	ATKR	Thu, Mar 21, 2024	185.81	189.39	185.55	186.27
1957	NYSE	ATKR	Wed, Mar 20, 2024	180.49	184.57	179.62	183.87
1956	NYSE	ATKR	Tue, Mar 19, 2024	177.28	180.89	177.00	180.29
1955	NYSE	ATKR	Mon, Mar 18, 2024	180.00	180.87	176.41	178.09
1954	NYSE	ATKR	Fri, Mar 15, 2024	172.38	179.91	172.38	178.91
1953	NYSE	ATKR	Thu, Mar 14, 2024	175.81	177.20	172.73	173.87
1952	NYSE	ATKR	Wed, Mar 13, 2024	171.12	176.17	171.12	176.13
1951	NYSE	ATKR	Tue, Mar 12, 2024	169.23	171.58	167.00	171.01
1950	NYSE	ATKR	Mon, Mar 11, 2024	167.12	169.22	165.00	168.61
1949	NYSE	ATKR	Fri, Mar 8, 2024	172.23	174.00	168.26	168.47
1948	NYSE	ATKR	Thu, Mar 7, 2024	164.39	170.36	164.39	169.94
1947	NYSE	ATKR	Wed, Mar 6, 2024	163.95	166.23	160.01	164.02
1946	NYSE	ATKR	Tue, Mar 5, 2024	169.80	171.49	161.86	161.94
1945	NYSE	ATKR	Mon, Mar 4, 2024	172.75	175.30	172.06	172.20
1944	NYSE	ATKR	Fri, Mar 1, 2024	170.08	173.23	169.32	172.52
1943	NYSE	ATKR	Thu, Feb 29, 2024	165.80	170.06	164.66	169.40
1942	NYSE	ATKR	Wed, Feb 28, 2024	163.42	165.50	160.84	163.93
1941	NYSE	ATKR	Tue, Feb 27, 2024	162.86	164.57	160.78	163.49
1940	NYSE	ATKR	Mon, Feb 26, 2024	151.21	161.34	151.00	161.03
1939	NYSE	ATKR	Fri, Feb 23, 2024	147.23	152.07	145.73	151.32
1938	NYSE	ATKR	Thu, Feb 22, 2024	145.51	146.58	143.72	146.39
1937	NYSE	ATKR	Wed, Feb 21, 2024	142.78	144.31	140.74	144.29
1936	NYSE	ATKR	Tue, Feb 20, 2024	141.79	143.00	140.22	142.60
1935	NYSE	ATKR	Fri, Feb 16, 2024	146.66	148.04	144.53	144.58
1934	NYSE	ATKR	Thu, Feb 15, 2024	145.18	149.26	144.11	148.57
1933	NYSE	ATKR	Wed, Feb 14, 2024	145.00	145.76	143.39	144.79
1932	NYSE	ATKR	Tue, Feb 13, 2024	144.34	144.42	139.52	142.89
1931	NYSE	ATKR	Mon, Feb 12, 2024	148.65	150.94	147.85	150.00
1930	NYSE	ATKR	Fri, Feb 9, 2024	149.33	149.45	146.73	148.31
1929	NYSE	ATKR	Thu, Feb 8, 2024	147.00	148.68	145.62	148.65
1928	NYSE	ATKR	Wed, Feb 7, 2024	144.47	147.72	144.11	145.91
1927	NYSE	ATKR	Tue, Feb 6, 2024	145.04	145.04	142.26	143.11
1926	NYSE	ATKR	Mon, Feb 5, 2024	146.96	147.97	144.17	145.04
1925	NYSE	ATKR	Fri, Feb 2, 2024	145.53	150.43	144.72	148.61
1924	NYSE	ATKR	Thu, Feb 1, 2024	148.00	149.42	140.91	147.88
1923	NYSE	ATKR	Wed, Jan 31, 2024	155.63	156.87	151.90	152.53
1922	NYSE	ATKR	Tue, Jan 30, 2024	156.14	159.57	155.25	156.87
1921	NYSE	ATKR	Mon, Jan 29, 2024	153.25	157.82	153.16	157.43
1920	NYSE	ATKR	Fri, Jan 26, 2024	155.19	156.04	152.75	153.34
1919	NYSE	ATKR	Thu, Jan 25, 2024	155.23	156.48	153.53	154.34
1918	NYSE	ATKR	Wed, Jan 24, 2024	155.11	155.11	151.72	152.19
1917	NYSE	ATKR	Tue, Jan 23, 2024	157.37	158.18	152.58	153.08
1916	NYSE	ATKR	Mon, Jan 22, 2024	155.00	157.66	154.33	155.43
1915	NYSE	ATKR	Fri, Jan 19, 2024	153.24	153.94	150.02	153.02
1914	NYSE	ATKR	Thu, Jan 18, 2024	149.70	152.90	149.41	152.76
1913	NYSE	ATKR	Wed, Jan 17, 2024	146.56	149.62	145.57	148.92
1912	NYSE	ATKR	Tue, Jan 16, 2024	149.50	150.23	147.01	149.20
1911	NYSE	ATKR	Fri, Jan 12, 2024	153.76	154.43	150.77	150.90
1910	NYSE	ATKR	Thu, Jan 11, 2024	152.93	153.88	149.99	151.74
1909	NYSE	ATKR	Wed, Jan 10, 2024	152.88	153.41	150.73	153.03
1908	NYSE	ATKR	Tue, Jan 9, 2024	153.76	153.76	149.36	153.08
1907	NYSE	ATKR	Mon, Jan 8, 2024	152.49	156.28	152.22	156.16
1906	NYSE	ATKR	Fri, Jan 5, 2024	151.03	154.17	150.82	152.38
1905	NYSE	ATKR	Thu, Jan 4, 2024	155.19	156.05	152.59	152.91
1904	NYSE	ATKR	Wed, Jan 3, 2024	160.82	161.20	154.05	154.18
1903	NYSE	ATKR	Tue, Jan 2, 2024	158.63	164.96	158.09	163.13
1902	NYSE	ATKR	Fri, Dec 29, 2023	161.75	162.86	159.43	160.00
1901	NYSE	ATKR	Thu, Dec 28, 2023	163.00	163.86	162.12	162.25
1900	NYSE	ATKR	Wed, Dec 27, 2023	163.50	165.54	162.16	163.39
1899	NYSE	ATKR	Tue, Dec 26, 2023	162.17	165.69	161.73	162.91
1898	NYSE	ATKR	Fri, Dec 22, 2023	158.63	161.78	158.30	161.66
1897	NYSE	ATKR	Thu, Dec 21, 2023	159.78	160.30	158.19	158.59
1896	NYSE	ATKR	Wed, Dec 20, 2023	158.59	162.13	157.60	157.62
1895	NYSE	ATKR	Tue, Dec 19, 2023	158.90	161.60	158.32	159.49
1894	NYSE	ATKR	Mon, Dec 18, 2023	158.65	158.65	155.71	157.16
1893	NYSE	ATKR	Fri, Dec 15, 2023	156.76	157.39	154.17	157.04
1892	NYSE	ATKR	Thu, Dec 14, 2023	146.82	156.51	146.82	156.29
1891	NYSE	ATKR	Wed, Dec 13, 2023	137.76	142.76	136.56	142.45
1890	NYSE	ATKR	Tue, Dec 12, 2023	137.73	138.37	136.13	137.59
1889	NYSE	ATKR	Mon, Dec 11, 2023	135.50	137.77	135.50	137.19
1888	NYSE	ATKR	Fri, Dec 8, 2023	132.72	136.79	132.64	135.23
1887	NYSE	ATKR	Thu, Dec 7, 2023	130.58	132.82	129.85	132.72
1886	NYSE	ATKR	Wed, Dec 6, 2023	131.19	133.52	129.82	130.38
1885	NYSE	ATKR	Tue, Dec 5, 2023	132.30	132.43	129.80	130.25
1884	NYSE	ATKR	Mon, Dec 4, 2023	131.75	133.21	129.90	133.18
1883	NYSE	ATKR	Fri, Dec 1, 2023	128.58	133.95	128.55	133.00
1882	NYSE	ATKR	Thu, Nov 30, 2023	128.58	130.42	127.15	129.90
1881	NYSE	ATKR	Wed, Nov 29, 2023	129.60	131.53	127.48	127.65
1880	NYSE	ATKR	Tue, Nov 28, 2023	130.10	130.71	127.44	127.51
1879	NYSE	ATKR	Mon, Nov 27, 2023	131.21	132.10	129.64	130.55
1878	NYSE	ATKR	Fri, Nov 24, 2023	130.59	132.78	130.46	132.20
1877	NYSE	ATKR	Wed, Nov 22, 2023	130.00	131.83	129.07	130.84
1876	NYSE	ATKR	Tue, Nov 21, 2023	129.22	130.62	127.70	129.08
1875	NYSE	ATKR	Mon, Nov 20, 2023	131.51	131.70	126.36	130.24
1874	NYSE	ATKR	Fri, Nov 17, 2023	122.56	133.44	121.00	131.41
1873	NYSE	ATKR	Thu, Nov 16, 2023	136.22	137.91	133.80	135.23
1872	NYSE	ATKR	Wed, Nov 15, 2023	137.20	138.96	136.01	136.22
1871	NYSE	ATKR	Tue, Nov 14, 2023	134.99	140.18	134.99	137.48
1870	NYSE	ATKR	Mon, Nov 13, 2023	131.65	132.73	130.51	130.56
1869	NYSE	ATKR	Fri, Nov 10, 2023	130.23	132.81	129.13	132.29
1868	NYSE	ATKR	Thu, Nov 9, 2023	130.59	130.60	128.48	128.73
1867	NYSE	ATKR	Wed, Nov 8, 2023	130.00	132.10	127.09	128.82
1866	NYSE	ATKR	Tue, Nov 7, 2023	129.33	130.44	128.47	129.60
1865	NYSE	ATKR	Mon, Nov 6, 2023	132.31	132.43	129.48	130.73
1864	NYSE	ATKR	Fri, Nov 3, 2023	132.55	135.19	131.93	132.03
1863	NYSE	ATKR	Thu, Nov 2, 2023	132.02	133.50	129.22	130.22
1862	NYSE	ATKR	Wed, Nov 1, 2023	123.77	129.63	122.00	129.55
1861	NYSE	ATKR	Tue, Oct 31, 2023	124.99	128.00	124.07	124.28
1860	NYSE	ATKR	Mon, Oct 30, 2023	125.09	127.28	124.24	125.89
1859	NYSE	ATKR	Fri, Oct 27, 2023	124.13	124.74	122.12	123.22
1858	NYSE	ATKR	Thu, Oct 26, 2023	125.08	126.75	122.54	124.05
1857	NYSE	ATKR	Wed, Oct 25, 2023	124.25	124.67	122.00	124.00
1856	NYSE	ATKR	Tue, Oct 24, 2023	126.25	126.33	124.11	124.25
1855	NYSE	ATKR	Mon, Oct 23, 2023	125.28	128.33	124.47	124.57
1854	NYSE	ATKR	Fri, Oct 20, 2023	128.49	129.25	125.25	125.63
1853	NYSE	ATKR	Thu, Oct 19, 2023	131.44	133.46	128.24	129.24
1852	NYSE	ATKR	Wed, Oct 18, 2023	137.01	138.03	130.36	131.02
1851	NYSE	ATKR	Tue, Oct 17, 2023	137.67	142.41	137.64	139.03
1850	NYSE	ATKR	Mon, Oct 16, 2023	139.45	140.50	136.76	138.28
1849	NYSE	ATKR	Fri, Oct 13, 2023	142.21	142.21	135.78	137.26
1848	NYSE	ATKR	Thu, Oct 12, 2023	147.74	147.74	142.69	142.82
1847	NYSE	ATKR	Wed, Oct 11, 2023	146.68	148.08	144.58	147.64
1846	NYSE	ATKR	Tue, Oct 10, 2023	147.11	149.68	146.18	146.19
1845	NYSE	ATKR	Mon, Oct 9, 2023	143.99	146.21	142.43	146.21
1844	NYSE	ATKR	Fri, Oct 6, 2023	140.84	145.63	140.65	144.24
1843	NYSE	ATKR	Thu, Oct 5, 2023	143.11	143.89	140.81	141.16
1842	NYSE	ATKR	Wed, Oct 4, 2023	144.45	145.48	142.60	143.56
1841	NYSE	ATKR	Tue, Oct 3, 2023	143.46	145.75	142.44	144.20
1840	NYSE	ATKR	Mon, Oct 2, 2023	149.12	151.12	144.36	145.00
1839	NYSE	ATKR	Fri, Sep 29, 2023	153.12	154.82	147.73	149.19
1838	NYSE	ATKR	Thu, Sep 28, 2023	148.00	153.24	147.79	151.70
1837	NYSE	ATKR	Wed, Sep 27, 2023	144.33	149.97	144.33	148.40
1836	NYSE	ATKR	Tue, Sep 26, 2023	144.96	146.21	142.03	142.70
1835	NYSE	ATKR	Mon, Sep 25, 2023	143.42	148.06	143.42	146.43
1834	NYSE	ATKR	Fri, Sep 22, 2023	142.56	145.48	142.30	143.87
1833	NYSE	ATKR	Thu, Sep 21, 2023	147.50	147.56	142.28	142.29
1832	NYSE	ATKR	Wed, Sep 20, 2023	150.91	153.38	148.85	149.04
1831	NYSE	ATKR	Tue, Sep 19, 2023	149.87	151.04	148.18	149.67
1830	NYSE	ATKR	Mon, Sep 18, 2023	147.52	151.33	146.75	149.88
1829	NYSE	ATKR	Fri, Sep 15, 2023	150.78	150.78	146.80	147.64
1828	NYSE	ATKR	Thu, Sep 14, 2023	149.03	152.87	148.83	152.17
1827	NYSE	ATKR	Wed, Sep 13, 2023	146.73	148.06	144.53	147.53
1826	NYSE	ATKR	Tue, Sep 12, 2023	150.63	152.72	146.72	147.17
1825	NYSE	ATKR	Mon, Sep 11, 2023	152.27	154.59	151.19	151.39
1824	NYSE	ATKR	Fri, Sep 8, 2023	150.84	152.10	149.90	150.72
1823	NYSE	ATKR	Thu, Sep 7, 2023	153.23	153.40	149.55	151.68
1822	NYSE	ATKR	Wed, Sep 6, 2023	153.40	156.23	153.25	154.87
1821	NYSE	ATKR	Tue, Sep 5, 2023	157.99	159.01	153.07	153.37
1820	NYSE	ATKR	Fri, Sep 1, 2023	155.30	158.89	155.08	157.96
1819	NYSE	ATKR	Thu, Aug 31, 2023	153.13	154.58	152.00	153.97
1818	NYSE	ATKR	Wed, Aug 30, 2023	151.00	154.92	151.00	152.98
1817	NYSE	ATKR	Tue, Aug 29, 2023	145.47	151.24	145.14	150.76
1816	NYSE	ATKR	Mon, Aug 28, 2023	144.00	147.37	144.00	145.93
1815	NYSE	ATKR	Fri, Aug 25, 2023	143.02	144.09	140.66	142.85
1814	NYSE	ATKR	Thu, Aug 24, 2023	143.96	145.71	142.34	142.35
1813	NYSE	ATKR	Wed, Aug 23, 2023	142.99	145.18	141.76	144.55
1812	NYSE	ATKR	Tue, Aug 22, 2023	143.78	144.54	141.65	142.46
1811	NYSE	ATKR	Mon, Aug 21, 2023	142.80	143.91	141.44	142.71
1810	NYSE	ATKR	Fri, Aug 18, 2023	139.34	142.19	136.91	141.97
1809	NYSE	ATKR	Thu, Aug 17, 2023	144.00	144.89	140.77	141.00
1808	NYSE	ATKR	Wed, Aug 16, 2023	149.66	151.45	143.77	144.01
1807	NYSE	ATKR	Tue, Aug 15, 2023	150.03	152.90	149.57	150.68
1806	NYSE	ATKR	Mon, Aug 14, 2023	146.65	150.82	146.64	150.64
1805	NYSE	ATKR	Fri, Aug 11, 2023	147.61	149.47	146.98	148.35
1804	NYSE	ATKR	Thu, Aug 10, 2023	149.26	153.43	146.69	147.28
1803	NYSE	ATKR	Wed, Aug 9, 2023	156.80	156.80	149.11	149.55
1802	NYSE	ATKR	Tue, Aug 8, 2023	149.46	156.91	148.13	155.51
1801	NYSE	ATKR	Mon, Aug 7, 2023	150.75	151.00	145.90	148.27
1800	NYSE	ATKR	Fri, Aug 4, 2023	154.97	154.97	151.08	151.17
1799	NYSE	ATKR	Thu, Aug 3, 2023	158.19	158.19	154.12	154.42
1798	NYSE	ATKR	Wed, Aug 2, 2023	161.73	164.76	158.29	158.36
1797	NYSE	ATKR	Tue, Aug 1, 2023	157.43	163.71	157.31	163.43
1796	NYSE	ATKR	Mon, Jul 31, 2023	159.07	159.85	157.28	158.67
1795	NYSE	ATKR	Fri, Jul 28, 2023	157.43	157.65	155.43	157.39
1794	NYSE	ATKR	Thu, Jul 27, 2023	157.79	158.99	154.94	155.53
1793	NYSE	ATKR	Wed, Jul 26, 2023	159.45	161.14	154.57	156.11
1792	NYSE	ATKR	Tue, Jul 25, 2023	157.94	162.77	157.94	161.10
1791	NYSE	ATKR	Mon, Jul 24, 2023	158.17	161.15	158.04	158.42
1790	NYSE	ATKR	Fri, Jul 21, 2023	161.20	161.50	157.24	157.63
1789	NYSE	ATKR	Thu, Jul 20, 2023	160.00	160.85	157.14	160.22
1788	NYSE	ATKR	Wed, Jul 19, 2023	160.59	161.98	157.68	159.74
1787	NYSE	ATKR	Tue, Jul 18, 2023	154.44	163.18	153.94	161.83
1786	NYSE	ATKR	Mon, Jul 17, 2023	152.10	155.84	151.77	154.10
1785	NYSE	ATKR	Fri, Jul 14, 2023	154.41	154.50	150.93	152.67
1784	NYSE	ATKR	Thu, Jul 13, 2023	153.11	154.90	151.38	154.02
1783	NYSE	ATKR	Wed, Jul 12, 2023	152.78	153.83	150.61	152.00
1782	NYSE	ATKR	Tue, Jul 11, 2023	151.54	152.24	149.10	150.57
1781	NYSE	ATKR	Mon, Jul 10, 2023	147.61	151.22	146.36	150.70
1780	NYSE	ATKR	Fri, Jul 7, 2023	144.66	150.01	144.62	147.61
1779	NYSE	ATKR	Thu, Jul 6, 2023	150.17	151.24	144.37	144.89
1778	NYSE	ATKR	Wed, Jul 5, 2023	152.79	155.45	149.97	151.62
1777	NYSE	ATKR	Mon, Jul 3, 2023	156.03	157.44	154.34	154.37
1776	NYSE	ATKR	Fri, Jun 30, 2023	156.96	157.45	154.06	155.94
1775	NYSE	ATKR	Thu, Jun 29, 2023	152.42	156.11	152.42	155.38
1774	NYSE	ATKR	Wed, Jun 28, 2023	152.26	154.03	151.20	152.32
1773	NYSE	ATKR	Tue, Jun 27, 2023	147.92	153.57	147.50	152.62
1772	NYSE	ATKR	Mon, Jun 26, 2023	143.52	147.86	143.52	146.56
1771	NYSE	ATKR	Fri, Jun 23, 2023	143.00	146.52	143.00	144.30
1770	NYSE	ATKR	Thu, Jun 22, 2023	143.52	146.05	143.03	145.30
1769	NYSE	ATKR	Wed, Jun 21, 2023	142.34	145.47	142.21	144.12
1768	NYSE	ATKR	Tue, Jun 20, 2023	138.47	143.06	137.82	142.81
1767	NYSE	ATKR	Fri, Jun 16, 2023	143.29	143.29	139.47	139.87
1766	NYSE	ATKR	Thu, Jun 15, 2023	142.86	144.33	139.87	141.95
1765	NYSE	ATKR	Wed, Jun 14, 2023	144.11	146.77	142.85	143.82
1764	NYSE	ATKR	Tue, Jun 13, 2023	142.77	144.85	142.36	143.24
1763	NYSE	ATKR	Mon, Jun 12, 2023	138.36	143.50	138.20	142.73
1762	NYSE	ATKR	Fri, Jun 9, 2023	138.50	139.61	136.40	138.10
1761	NYSE	ATKR	Thu, Jun 8, 2023	139.00	139.71	137.54	138.90
1760	NYSE	ATKR	Wed, Jun 7, 2023	132.41	139.30	132.02	138.52
1759	NYSE	ATKR	Tue, Jun 6, 2023	126.46	132.02	125.84	131.94
1758	NYSE	ATKR	Mon, Jun 5, 2023	126.54	128.51	124.00	126.62
1757	NYSE	ATKR	Fri, Jun 2, 2023	122.72	127.71	121.90	126.62
1756	NYSE	ATKR	Thu, Jun 1, 2023	117.53	121.09	117.00	119.85
1755	NYSE	ATKR	Wed, May 31, 2023	120.05	121.45	116.14	116.77
1754	NYSE	ATKR	Tue, May 30, 2023	121.19	123.65	118.76	121.47
1753	NYSE	ATKR	Fri, May 26, 2023	120.29	121.34	119.08	121.19
1752	NYSE	ATKR	Thu, May 25, 2023	118.82	120.48	117.70	119.49
1751	NYSE	ATKR	Wed, May 24, 2023	122.03	122.14	117.14	118.44
1750	NYSE	ATKR	Tue, May 23, 2023	122.45	124.11	121.24	122.87
1749	NYSE	ATKR	Mon, May 22, 2023	123.37	126.48	123.37	123.70
1748	NYSE	ATKR	Fri, May 19, 2023	125.50	126.54	121.30	122.44
1747	NYSE	ATKR	Thu, May 18, 2023	119.83	124.77	118.62	124.36
1746	NYSE	ATKR	Wed, May 17, 2023	119.08	120.01	117.57	119.62
1745	NYSE	ATKR	Tue, May 16, 2023	121.27	121.91	117.29	118.06
1744	NYSE	ATKR	Mon, May 15, 2023	123.73	124.48	121.91	122.52
1743	NYSE	ATKR	Fri, May 12, 2023	123.12	125.52	122.76	124.16
1742	NYSE	ATKR	Thu, May 11, 2023	121.25	124.22	120.94	121.98
1741	NYSE	ATKR	Wed, May 10, 2023	130.85	130.85	122.26	122.96
1740	NYSE	ATKR	Tue, May 9, 2023	130.48	133.60	124.14	128.41
1739	NYSE	ATKR	Mon, May 8, 2023	126.85	128.89	125.27	127.75
1738	NYSE	ATKR	Fri, May 5, 2023	125.56	126.21	123.60	125.49
1737	NYSE	ATKR	Thu, May 4, 2023	125.73	126.34	120.61	122.37
1736	NYSE	ATKR	Wed, May 3, 2023	127.14	129.81	127.08	127.23
1735	NYSE	ATKR	Tue, May 2, 2023	125.73	126.84	124.16	126.24
1734	NYSE	ATKR	Mon, May 1, 2023	125.87	128.50	124.96	126.08
1733	NYSE	ATKR	Fri, Apr 28, 2023	124.06	126.71	124.06	126.33
1732	NYSE	ATKR	Thu, Apr 27, 2023	121.07	125.35	120.45	125.35
1731	NYSE	ATKR	Wed, Apr 26, 2023	124.59	125.88	119.58	120.50
1730	NYSE	ATKR	Tue, Apr 25, 2023	128.46	130.33	125.45	125.95
1729	NYSE	ATKR	Mon, Apr 24, 2023	126.46	130.63	126.40	130.00
1728	NYSE	ATKR	Fri, Apr 21, 2023	131.60	131.60	124.80	126.48
1727	NYSE	ATKR	Thu, Apr 20, 2023	132.32	133.78	131.12	132.68
1726	NYSE	ATKR	Wed, Apr 19, 2023	134.14	134.77	132.09	133.87
1725	NYSE	ATKR	Tue, Apr 18, 2023	132.74	134.77	131.09	134.32
1724	NYSE	ATKR	Mon, Apr 17, 2023	132.30	134.90	131.49	131.94
1723	NYSE	ATKR	Fri, Apr 14, 2023	131.23	132.62	130.01	131.70
1722	NYSE	ATKR	Thu, Apr 13, 2023	129.95	131.02	126.39	130.96
1721	NYSE	ATKR	Wed, Apr 12, 2023	130.15	131.02	127.81	129.34
1720	NYSE	ATKR	Tue, Apr 11, 2023	126.91	129.11	126.91	128.43
1719	NYSE	ATKR	Mon, Apr 10, 2023	121.00	128.16	121.00	126.56
1718	NYSE	ATKR	Thu, Apr 6, 2023	126.50	126.50	121.58	121.90
1717	NYSE	ATKR	Wed, Apr 5, 2023	128.27	129.33	123.00	127.15
1716	NYSE	ATKR	Tue, Apr 4, 2023	141.13	142.38	127.92	129.68
1715	NYSE	ATKR	Mon, Apr 3, 2023	140.80	144.37	139.07	141.26
1714	NYSE	ATKR	Fri, Mar 31, 2023	140.54	141.32	139.08	140.48
1713	NYSE	ATKR	Thu, Mar 30, 2023	139.12	141.99	139.00	139.23
1712	NYSE	ATKR	Wed, Mar 29, 2023	138.00	138.00	135.69	137.23
1711	NYSE	ATKR	Tue, Mar 28, 2023	135.54	137.66	134.67	136.00
1710	NYSE	ATKR	Mon, Mar 27, 2023	135.97	136.80	133.54	135.82
1709	NYSE	ATKR	Fri, Mar 24, 2023	131.92	134.29	130.10	133.90
1708	NYSE	ATKR	Thu, Mar 23, 2023	137.73	139.51	132.78	134.65
1707	NYSE	ATKR	Wed, Mar 22, 2023	140.52	141.73	136.27	136.68
1706	NYSE	ATKR	Tue, Mar 21, 2023	138.65	141.73	138.20	140.89
1705	NYSE	ATKR	Mon, Mar 20, 2023	132.52	136.57	131.83	135.19
1704	NYSE	ATKR	Fri, Mar 17, 2023	132.80	132.95	129.71	130.71
1703	NYSE	ATKR	Thu, Mar 16, 2023	129.47	135.09	127.79	133.93
1702	NYSE	ATKR	Wed, Mar 15, 2023	136.10	136.32	129.34	131.32
1701	NYSE	ATKR	Tue, Mar 14, 2023	140.01	141.98	137.01	140.02
1700	NYSE	ATKR	Mon, Mar 13, 2023	136.09	137.74	132.50	135.85
1699	NYSE	ATKR	Fri, Mar 10, 2023	145.75	145.75	135.33	138.66
1698	NYSE	ATKR	Thu, Mar 9, 2023	150.00	151.03	146.06	146.07
1697	NYSE	ATKR	Wed, Mar 8, 2023	149.97	150.08	147.89	149.61
1696	NYSE	ATKR	Tue, Mar 7, 2023	152.20	153.55	149.17	149.42
1695	NYSE	ATKR	Mon, Mar 6, 2023	153.04	154.84	152.28	152.34
1694	NYSE	ATKR	Fri, Mar 3, 2023	153.02	154.86	150.84	153.01
1693	NYSE	ATKR	Thu, Mar 2, 2023	147.24	152.38	145.55	151.99
1692	NYSE	ATKR	Wed, Mar 1, 2023	146.24	150.70	145.33	148.90
1691	NYSE	ATKR	Tue, Feb 28, 2023	144.97	147.48	144.36	146.02
1690	NYSE	ATKR	Mon, Feb 27, 2023	144.65	146.57	144.65	145.31
1689	NYSE	ATKR	Fri, Feb 24, 2023	141.00	143.69	140.13	143.14
1688	NYSE	ATKR	Thu, Feb 23, 2023	142.89	143.84	140.88	142.80
1687	NYSE	ATKR	Wed, Feb 22, 2023	141.71	142.71	139.71	140.97
1686	NYSE	ATKR	Tue, Feb 21, 2023	145.00	146.18	140.05	140.98
1685	NYSE	ATKR	Fri, Feb 17, 2023	145.98	147.15	144.77	146.46
1684	NYSE	ATKR	Thu, Feb 16, 2023	145.85	147.66	145.51	145.63
1683	NYSE	ATKR	Wed, Feb 15, 2023	145.13	148.57	144.02	147.90
1682	NYSE	ATKR	Tue, Feb 14, 2023	144.33	147.56	143.80	145.75
1681	NYSE	ATKR	Mon, Feb 13, 2023	143.38	146.64	142.04	145.42
1680	NYSE	ATKR	Fri, Feb 10, 2023	140.00	143.35	139.76	142.91
1679	NYSE	ATKR	Thu, Feb 9, 2023	143.55	145.27	140.13	141.07
1678	NYSE	ATKR	Wed, Feb 8, 2023	144.60	146.37	141.34	142.02
1677	NYSE	ATKR	Tue, Feb 7, 2023	144.00	148.11	143.23	147.24
1676	NYSE	ATKR	Mon, Feb 6, 2023	143.30	146.60	142.66	144.58
1675	NYSE	ATKR	Fri, Feb 3, 2023	139.08	146.13	138.10	144.47
1674	NYSE	ATKR	Thu, Feb 2, 2023	152.07	153.55	139.79	141.11
1673	NYSE	ATKR	Wed, Feb 1, 2023	138.94	149.42	137.50	148.91
1672	NYSE	ATKR	Tue, Jan 31, 2023	128.25	130.37	127.45	130.25
1671	NYSE	ATKR	Mon, Jan 30, 2023	126.37	129.50	126.37	127.56
1670	NYSE	ATKR	Fri, Jan 27, 2023	124.18	127.77	123.91	127.43
1669	NYSE	ATKR	Thu, Jan 26, 2023	122.27	125.15	121.08	124.61
1668	NYSE	ATKR	Wed, Jan 25, 2023	118.74	121.85	118.74	120.75
1667	NYSE	ATKR	Tue, Jan 24, 2023	119.04	122.07	118.35	120.25
1666	NYSE	ATKR	Mon, Jan 23, 2023	119.51	122.17	119.41	120.17
1665	NYSE	ATKR	Fri, Jan 20, 2023	117.45	119.04	115.80	118.88
1664	NYSE	ATKR	Thu, Jan 19, 2023	120.09	120.55	114.99	116.61
1663	NYSE	ATKR	Wed, Jan 18, 2023	123.65	125.33	121.33	121.40
1662	NYSE	ATKR	Tue, Jan 17, 2023	125.94	127.00	122.76	122.85
1661	NYSE	ATKR	Fri, Jan 13, 2023	123.12	126.30	123.12	126.16
1660	NYSE	ATKR	Thu, Jan 12, 2023	124.28	125.93	123.26	124.36
1659	NYSE	ATKR	Wed, Jan 11, 2023	121.13	123.86	120.59	122.90
1658	NYSE	ATKR	Tue, Jan 10, 2023	116.36	120.97	115.63	120.85
1657	NYSE	ATKR	Mon, Jan 9, 2023	120.47	121.76	116.37	116.55
1656	NYSE	ATKR	Fri, Jan 6, 2023	117.03	119.45	117.02	119.07
1655	NYSE	ATKR	Thu, Jan 5, 2023	114.36	116.16	113.99	115.02
1654	NYSE	ATKR	Wed, Jan 4, 2023	115.70	117.00	113.70	115.10
1653	NYSE	ATKR	Tue, Jan 3, 2023	115.01	116.31	112.94	114.83
1652	NYSE	ATKR	Fri, Dec 30, 2022	113.00	113.64	111.94	113.42
1651	NYSE	ATKR	Thu, Dec 29, 2022	113.91	114.76	112.83	113.53
1650	NYSE	ATKR	Wed, Dec 28, 2022	116.64	117.38	112.64	112.65
1649	NYSE	ATKR	Tue, Dec 27, 2022	114.24	116.02	113.01	116.00
1648	NYSE	ATKR	Fri, Dec 23, 2022	114.18	114.90	112.93	113.99
1647	NYSE	ATKR	Thu, Dec 22, 2022	115.00	115.00	111.90	114.28
1646	NYSE	ATKR	Wed, Dec 21, 2022	115.09	117.17	113.91	116.37
1645	NYSE	ATKR	Tue, Dec 20, 2022	112.80	114.77	112.16	113.82
1644	NYSE	ATKR	Mon, Dec 19, 2022	116.99	117.90	113.07	113.34
1643	NYSE	ATKR	Fri, Dec 16, 2022	114.38	117.22	113.00	116.89
1642	NYSE	ATKR	Thu, Dec 15, 2022	120.00	120.40	115.44	116.00
1641	NYSE	ATKR	Wed, Dec 14, 2022	125.38	126.17	121.66	122.15
1640	NYSE	ATKR	Tue, Dec 13, 2022	126.07	128.36	124.70	125.38
1639	NYSE	ATKR	Mon, Dec 12, 2022	123.28	123.97	121.12	122.58
1638	NYSE	ATKR	Fri, Dec 9, 2022	124.72	126.92	122.88	123.00
1637	NYSE	ATKR	Thu, Dec 8, 2022	123.10	125.76	122.61	125.03
1636	NYSE	ATKR	Wed, Dec 7, 2022	122.78	124.42	121.53	122.21
1635	NYSE	ATKR	Tue, Dec 6, 2022	122.62	123.94	120.89	123.47
1634	NYSE	ATKR	Mon, Dec 5, 2022	123.96	123.96	120.13	121.81
1633	NYSE	ATKR	Fri, Dec 2, 2022	123.05	125.82	122.65	124.68
1632	NYSE	ATKR	Thu, Dec 1, 2022	122.75	126.57	121.51	124.47
1631	NYSE	ATKR	Wed, Nov 30, 2022	118.57	122.71	114.88	122.15
1630	NYSE	ATKR	Tue, Nov 29, 2022	115.69	118.53	115.60	118.45
1629	NYSE	ATKR	Mon, Nov 28, 2022	115.24	117.00	114.28	115.69
1628	NYSE	ATKR	Fri, Nov 25, 2022	118.20	118.70	115.83	117.23
1627	NYSE	ATKR	Wed, Nov 23, 2022	121.24	122.60	117.19	119.00
1626	NYSE	ATKR	Tue, Nov 22, 2022	118.40	122.25	116.95	121.66
1625	NYSE	ATKR	Mon, Nov 21, 2022	117.27	119.35	115.09	117.15
1624	NYSE	ATKR	Fri, Nov 18, 2022	115.29	119.95	109.54	116.00
1623	NYSE	ATKR	Thu, Nov 17, 2022	102.56	103.93	99.78	100.62
1622	NYSE	ATKR	Wed, Nov 16, 2022	105.22	106.90	103.21	104.61
1621	NYSE	ATKR	Tue, Nov 15, 2022	105.62	106.49	104.30	106.40
1620	NYSE	ATKR	Mon, Nov 14, 2022	100.79	104.08	99.99	103.54
1619	NYSE	ATKR	Fri, Nov 11, 2022	101.49	104.55	100.60	101.66
1618	NYSE	ATKR	Thu, Nov 10, 2022	98.18	102.62	97.35	100.87
1617	NYSE	ATKR	Wed, Nov 9, 2022	91.27	94.78	91.23	94.36
1616	NYSE	ATKR	Tue, Nov 8, 2022	93.06	93.20	90.95	91.72
1615	NYSE	ATKR	Mon, Nov 7, 2022	94.63	94.63	91.84	92.38
1614	NYSE	ATKR	Fri, Nov 4, 2022	95.05	95.99	92.31	93.35
1613	NYSE	ATKR	Thu, Nov 3, 2022	92.11	95.14	90.93	92.28
1612	NYSE	ATKR	Wed, Nov 2, 2022	98.07	98.71	93.25	93.37
1611	NYSE	ATKR	Tue, Nov 1, 2022	96.76	98.26	94.60	97.73
1610	NYSE	ATKR	Mon, Oct 31, 2022	94.05	96.97	93.83	95.30
1609	NYSE	ATKR	Fri, Oct 28, 2022	95.21	96.16	92.98	94.74
1608	NYSE	ATKR	Thu, Oct 27, 2022	96.59	97.08	94.11	94.53
1607	NYSE	ATKR	Wed, Oct 26, 2022	95.33	98.56	94.29	95.08
1606	NYSE	ATKR	Tue, Oct 25, 2022	92.45	95.19	92.05	94.41
1605	NYSE	ATKR	Mon, Oct 24, 2022	91.91	94.74	91.50	93.38
1604	NYSE	ATKR	Fri, Oct 21, 2022	87.86	91.84	87.64	91.53
1603	NYSE	ATKR	Thu, Oct 20, 2022	88.17	89.14	86.01	87.08
1602	NYSE	ATKR	Wed, Oct 19, 2022	90.81	91.59	86.11	87.89
1601	NYSE	ATKR	Tue, Oct 18, 2022	91.29	92.08	89.16	91.05
1600	NYSE	ATKR	Mon, Oct 17, 2022	85.50	88.87	85.50	88.66
1599	NYSE	ATKR	Fri, Oct 14, 2022	90.57	91.24	82.95	83.18
1598	NYSE	ATKR	Thu, Oct 13, 2022	84.77	91.05	83.66	90.07
1597	NYSE	ATKR	Wed, Oct 12, 2022	86.98	88.00	86.02	86.44
1596	NYSE	ATKR	Tue, Oct 11, 2022	86.73	88.90	85.61	86.69
1595	NYSE	ATKR	Mon, Oct 10, 2022	87.67	89.22	86.75	87.95
1594	NYSE	ATKR	Fri, Oct 7, 2022	87.89	88.60	85.80	86.27
1593	NYSE	ATKR	Thu, Oct 6, 2022	85.74	89.56	85.74	88.40
1592	NYSE	ATKR	Wed, Oct 5, 2022	85.00	87.87	84.31	86.95
1591	NYSE	ATKR	Tue, Oct 4, 2022	84.38	86.50	84.18	86.45
1590	NYSE	ATKR	Mon, Oct 3, 2022	78.19	83.24	78.19	82.18
1589	NYSE	ATKR	Fri, Sep 30, 2022	77.27	80.15	76.79	77.81
1588	NYSE	ATKR	Thu, Sep 29, 2022	73.54	76.80	72.68	76.68
1587	NYSE	ATKR	Wed, Sep 28, 2022	71.65	75.57	71.65	74.97
1586	NYSE	ATKR	Tue, Sep 27, 2022	71.96	72.86	70.50	71.64
1585	NYSE	ATKR	Mon, Sep 26, 2022	72.06	74.21	70.83	70.90
1584	NYSE	ATKR	Fri, Sep 23, 2022	73.01	73.61	71.29	72.74
1583	NYSE	ATKR	Thu, Sep 22, 2022	76.35	76.61	74.84	74.86
1582	NYSE	ATKR	Wed, Sep 21, 2022	77.82	79.32	76.28	76.33
1581	NYSE	ATKR	Tue, Sep 20, 2022	78.82	78.82	75.45	76.90
1580	NYSE	ATKR	Mon, Sep 19, 2022	78.28	80.73	78.22	79.46
1579	NYSE	ATKR	Fri, Sep 16, 2022	78.55	79.50	76.55	79.50
1578	NYSE	ATKR	Thu, Sep 15, 2022	81.21	82.34	79.52	80.21
1577	NYSE	ATKR	Wed, Sep 14, 2022	82.43	82.65	79.55	81.31
1576	NYSE	ATKR	Tue, Sep 13, 2022	85.30	85.87	81.71	82.10
1575	NYSE	ATKR	Mon, Sep 12, 2022	89.04	89.79	87.88	88.37
1574	NYSE	ATKR	Fri, Sep 9, 2022	85.36	88.41	85.16	88.41
1573	NYSE	ATKR	Thu, Sep 8, 2022	84.34	85.20	82.79	84.67
1572	NYSE	ATKR	Wed, Sep 7, 2022	84.01	85.66	82.77	85.57
1571	NYSE	ATKR	Tue, Sep 6, 2022	84.40	85.39	83.12	84.29
1570	NYSE	ATKR	Fri, Sep 2, 2022	87.80	88.09	83.88	83.93
1569	NYSE	ATKR	Thu, Sep 1, 2022	83.88	86.95	83.33	86.84
1568	NYSE	ATKR	Wed, Aug 31, 2022	86.12	86.12	83.74	84.41
1567	NYSE	ATKR	Tue, Aug 30, 2022	88.19	89.05	85.14	85.91
1566	NYSE	ATKR	Mon, Aug 29, 2022	87.02	88.67	86.30	87.80
1565	NYSE	ATKR	Fri, Aug 26, 2022	91.00	91.44	87.70	87.71
1564	NYSE	ATKR	Thu, Aug 25, 2022	89.27	91.09	89.11	91.00
1563	NYSE	ATKR	Wed, Aug 24, 2022	89.12	89.72	87.90	88.68
1562	NYSE	ATKR	Tue, Aug 23, 2022	88.28	89.43	87.90	88.50
1561	NYSE	ATKR	Mon, Aug 22, 2022	89.41	89.89	87.45	88.51
1560	NYSE	ATKR	Fri, Aug 19, 2022	92.72	92.72	89.52	90.62
1559	NYSE	ATKR	Thu, Aug 18, 2022	90.91	94.19	90.91	93.57
1558	NYSE	ATKR	Wed, Aug 17, 2022	89.53	91.08	87.23	90.62
1557	NYSE	ATKR	Tue, Aug 16, 2022	90.99	92.18	90.22	91.33
1556	NYSE	ATKR	Mon, Aug 15, 2022	90.74	92.01	90.01	91.75
1555	NYSE	ATKR	Fri, Aug 12, 2022	91.50	92.66	91.03	92.16
1554	NYSE	ATKR	Thu, Aug 11, 2022	90.28	92.27	89.67	91.48
1553	NYSE	ATKR	Wed, Aug 10, 2022	89.25	90.90	88.78	89.55
1552	NYSE	ATKR	Tue, Aug 9, 2022	89.49	89.59	86.14	87.07
1551	NYSE	ATKR	Mon, Aug 8, 2022	89.29	90.60	87.39	90.18
1550	NYSE	ATKR	Fri, Aug 5, 2022	89.00	90.86	88.15	88.89
1549	NYSE	ATKR	Thu, Aug 4, 2022	90.01	92.17	89.52	90.05
1548	NYSE	ATKR	Wed, Aug 3, 2022	95.10	95.10	90.33	90.53
1547	NYSE	ATKR	Tue, Aug 2, 2022	99.47	99.90	91.58	93.62
1546	NYSE	ATKR	Mon, Aug 1, 2022	99.25	101.15	98.10	99.47
1545	NYSE	ATKR	Fri, Jul 29, 2022	97.61	100.15	97.61	99.27
1544	NYSE	ATKR	Thu, Jul 28, 2022	94.83	97.58	94.50	97.38
1543	NYSE	ATKR	Wed, Jul 27, 2022	92.11	94.23	91.26	93.30
1542	NYSE	ATKR	Tue, Jul 26, 2022	90.53	92.16	89.43	91.27
1541	NYSE	ATKR	Mon, Jul 25, 2022	89.80	89.89	87.92	89.82
1540	NYSE	ATKR	Fri, Jul 22, 2022	91.96	91.96	87.80	88.77
1539	NYSE	ATKR	Thu, Jul 21, 2022	90.58	91.34	89.25	91.33
1538	NYSE	ATKR	Wed, Jul 20, 2022	88.69	91.26	88.54	90.99
1537	NYSE	ATKR	Tue, Jul 19, 2022	86.00	89.29	85.49	89.04
1536	NYSE	ATKR	Mon, Jul 18, 2022	86.41	86.56	83.86	84.21
1535	NYSE	ATKR	Fri, Jul 15, 2022	83.09	85.95	81.00	84.59
1534	NYSE	ATKR	Thu, Jul 14, 2022	84.19	84.35	80.30	81.67
1533	NYSE	ATKR	Wed, Jul 13, 2022	83.87	87.11	82.75	86.93
1532	NYSE	ATKR	Tue, Jul 12, 2022	86.81	89.25	85.32	85.79
1531	NYSE	ATKR	Mon, Jul 11, 2022	88.51	89.82	87.68	87.83
1530	NYSE	ATKR	Fri, Jul 8, 2022	91.93	92.44	89.48	89.97
1529	NYSE	ATKR	Thu, Jul 7, 2022	88.52	93.11	88.52	92.22
1528	NYSE	ATKR	Wed, Jul 6, 2022	85.56	87.24	83.93	86.48
1527	NYSE	ATKR	Tue, Jul 5, 2022	83.62	85.60	81.86	85.35
1526	NYSE	ATKR	Fri, Jul 1, 2022	82.59	86.15	82.33	85.94
1525	NYSE	ATKR	Thu, Jun 30, 2022	81.51	85.32	81.51	83.01
1524	NYSE	ATKR	Wed, Jun 29, 2022	84.39	84.76	81.60	83.50
1523	NYSE	ATKR	Tue, Jun 28, 2022	86.00	88.28	84.22	84.43
1522	NYSE	ATKR	Mon, Jun 27, 2022	83.68	86.09	82.32	85.14
1521	NYSE	ATKR	Fri, Jun 24, 2022	81.57	84.10	81.20	83.09
1520	NYSE	ATKR	Thu, Jun 23, 2022	84.58	84.58	80.05	80.90
1519	NYSE	ATKR	Wed, Jun 22, 2022	85.32	86.77	81.98	84.02
1518	NYSE	ATKR	Tue, Jun 21, 2022	87.79	89.02	86.26	87.43
1517	NYSE	ATKR	Fri, Jun 17, 2022	88.77	88.90	85.13	86.53
1516	NYSE	ATKR	Thu, Jun 16, 2022	95.24	95.94	86.76	87.96
1515	NYSE	ATKR	Wed, Jun 15, 2022	98.32	100.00	96.09	98.17
1514	NYSE	ATKR	Tue, Jun 14, 2022	95.47	98.39	94.31	97.91
1513	NYSE	ATKR	Mon, Jun 13, 2022	99.80	103.15	95.60	95.91
1512	NYSE	ATKR	Fri, Jun 10, 2022	108.97	109.62	102.79	103.02
1511	NYSE	ATKR	Thu, Jun 9, 2022	117.92	117.99	110.04	110.30
1510	NYSE	ATKR	Wed, Jun 8, 2022	119.69	121.04	117.54	118.93
1509	NYSE	ATKR	Tue, Jun 7, 2022	121.16	122.59	116.84	120.38
1508	NYSE	ATKR	Mon, Jun 6, 2022	118.71	123.53	116.40	122.84
1507	NYSE	ATKR	Fri, Jun 3, 2022	110.97	116.95	109.61	116.81
1506	NYSE	ATKR	Thu, Jun 2, 2022	106.42	113.98	106.18	112.46
1505	NYSE	ATKR	Wed, Jun 1, 2022	109.39	109.44	105.45	106.44
1504	NYSE	ATKR	Tue, May 31, 2022	107.37	109.24	105.50	108.92
1503	NYSE	ATKR	Fri, May 27, 2022	104.79	107.91	104.50	107.72
1502	NYSE	ATKR	Thu, May 26, 2022	101.99	104.42	101.99	103.98
1501	NYSE	ATKR	Wed, May 25, 2022	97.30	102.66	96.28	101.26
1500	NYSE	ATKR	Tue, May 24, 2022	102.03	102.63	94.86	97.74
1499	NYSE	ATKR	Mon, May 23, 2022	103.41	104.12	100.27	102.92
1498	NYSE	ATKR	Fri, May 20, 2022	106.26	106.37	99.13	102.18
1497	NYSE	ATKR	Thu, May 19, 2022	102.85	107.23	102.42	104.57
1496	NYSE	ATKR	Wed, May 18, 2022	106.53	106.83	102.52	103.96
1495	NYSE	ATKR	Tue, May 17, 2022	108.50	109.97	106.82	107.93
1494	NYSE	ATKR	Mon, May 16, 2022	108.51	108.51	104.22	106.00
1493	NYSE	ATKR	Fri, May 13, 2022	106.05	109.74	105.96	108.52
1492	NYSE	ATKR	Thu, May 12, 2022	100.90	104.14	100.00	104.02
1491	NYSE	ATKR	Wed, May 11, 2022	105.11	106.60	101.29	101.82
1490	NYSE	ATKR	Tue, May 10, 2022	109.71	109.71	102.00	104.55
1489	NYSE	ATKR	Mon, May 9, 2022	112.40	114.66	107.24	107.87
1488	NYSE	ATKR	Fri, May 6, 2022	113.30	115.78	109.42	115.33
1487	NYSE	ATKR	Thu, May 5, 2022	112.40	114.75	109.68	113.47
1486	NYSE	ATKR	Wed, May 4, 2022	110.00	114.48	108.01	113.64
1485	NYSE	ATKR	Tue, May 3, 2022	106.56	114.90	106.56	108.80
1484	NYSE	ATKR	Mon, May 2, 2022	95.33	97.78	93.24	96.33
1483	NYSE	ATKR	Fri, Apr 29, 2022	98.27	99.28	95.58	96.10
1482	NYSE	ATKR	Thu, Apr 28, 2022	96.77	100.19	94.44	98.72
1481	NYSE	ATKR	Wed, Apr 27, 2022	92.09	95.55	92.05	95.26
1480	NYSE	ATKR	Tue, Apr 26, 2022	95.39	96.72	91.92	92.02
1479	NYSE	ATKR	Mon, Apr 25, 2022	95.29	97.11	93.00	96.92
1478	NYSE	ATKR	Fri, Apr 22, 2022	99.38	100.55	96.41	96.97
1477	NYSE	ATKR	Thu, Apr 21, 2022	102.00	102.36	99.47	100.35
1476	NYSE	ATKR	Wed, Apr 20, 2022	98.26	100.72	97.65	100.24
1475	NYSE	ATKR	Tue, Apr 19, 2022	93.57	97.36	93.35	96.55
1474	NYSE	ATKR	Mon, Apr 18, 2022	91.45	93.86	91.30	93.06
1473	NYSE	ATKR	Thu, Apr 14, 2022	93.21	93.68	91.57	91.73
1472	NYSE	ATKR	Wed, Apr 13, 2022	91.11	93.65	90.73	93.11
1471	NYSE	ATKR	Tue, Apr 12, 2022	89.98	92.30	89.70	90.58
1470	NYSE	ATKR	Mon, Apr 11, 2022	88.55	90.71	88.15	89.13
1469	NYSE	ATKR	Fri, Apr 8, 2022	90.35	92.90	89.09	89.43
1468	NYSE	ATKR	Thu, Apr 7, 2022	90.39	91.99	88.91	90.24
1467	NYSE	ATKR	Wed, Apr 6, 2022	92.26	92.52	88.07	90.38
1466	NYSE	ATKR	Tue, Apr 5, 2022	96.73	97.89	93.61	93.82
1465	NYSE	ATKR	Mon, Apr 4, 2022	98.19	98.92	96.89	97.11
1464	NYSE	ATKR	Fri, Apr 1, 2022	99.12	100.49	97.03	98.39
1463	NYSE	ATKR	Thu, Mar 31, 2022	99.93	101.73	97.90	98.44
1462	NYSE	ATKR	Wed, Mar 30, 2022	102.57	103.14	99.94	100.27
1461	NYSE	ATKR	Tue, Mar 29, 2022	102.44	105.16	102.29	103.95
1460	NYSE	ATKR	Mon, Mar 28, 2022	103.20	104.05	98.00	101.21
1459	NYSE	ATKR	Fri, Mar 25, 2022	106.57	107.61	102.73	103.64
1458	NYSE	ATKR	Thu, Mar 24, 2022	104.54	106.35	103.45	106.25
1457	NYSE	ATKR	Wed, Mar 23, 2022	105.78	106.55	103.93	104.12
1456	NYSE	ATKR	Tue, Mar 22, 2022	108.23	109.77	106.30	106.77
1455	NYSE	ATKR	Mon, Mar 21, 2022	110.55	112.24	106.51	107.71
1454	NYSE	ATKR	Fri, Mar 18, 2022	106.64	110.83	105.30	110.46
1453	NYSE	ATKR	Thu, Mar 17, 2022	104.57	107.30	104.50	107.08
1452	NYSE	ATKR	Wed, Mar 16, 2022	102.86	106.10	102.26	105.68
1451	NYSE	ATKR	Tue, Mar 15, 2022	100.15	101.90	99.65	101.55
1450	NYSE	ATKR	Mon, Mar 14, 2022	100.47	101.66	99.20	100.42
1449	NYSE	ATKR	Fri, Mar 11, 2022	102.46	103.99	99.17	99.24
1448	NYSE	ATKR	Thu, Mar 10, 2022	97.99	101.70	97.37	101.56
1447	NYSE	ATKR	Wed, Mar 9, 2022	97.43	101.49	97.14	100.33
1446	NYSE	ATKR	Tue, Mar 8, 2022	94.48	98.50	93.11	94.91
1445	NYSE	ATKR	Mon, Mar 7, 2022	100.86	101.29	92.78	93.38
1444	NYSE	ATKR	Fri, Mar 4, 2022	102.95	103.72	100.03	101.24
1443	NYSE	ATKR	Thu, Mar 3, 2022	105.11	106.34	103.59	104.76
1442	NYSE	ATKR	Wed, Mar 2, 2022	102.21	106.73	102.04	105.04
1441	NYSE	ATKR	Tue, Mar 1, 2022	101.71	103.31	98.61	99.83
1440	NYSE	ATKR	Mon, Feb 28, 2022	103.79	104.89	100.25	101.71
1439	NYSE	ATKR	Fri, Feb 25, 2022	102.15	106.28	102.01	105.92
1438	NYSE	ATKR	Thu, Feb 24, 2022	96.50	103.63	93.51	103.50
1437	NYSE	ATKR	Wed, Feb 23, 2022	103.60	104.64	100.39	100.47
1436	NYSE	ATKR	Tue, Feb 22, 2022	103.86	107.07	101.65	102.70
1435	NYSE	ATKR	Fri, Feb 18, 2022	103.55	106.61	103.47	105.16
1434	NYSE	ATKR	Thu, Feb 17, 2022	105.81	106.56	103.74	103.98
1433	NYSE	ATKR	Wed, Feb 16, 2022	106.90	108.47	106.00	107.54
1432	NYSE	ATKR	Tue, Feb 15, 2022	104.02	107.42	104.02	107.19
1431	NYSE	ATKR	Mon, Feb 14, 2022	110.00	111.15	102.77	103.19
1430	NYSE	ATKR	Fri, Feb 11, 2022	115.70	117.94	108.89	110.21
1429	NYSE	ATKR	Thu, Feb 10, 2022	117.19	119.70	114.51	115.64
1428	NYSE	ATKR	Wed, Feb 9, 2022	110.03	119.96	110.03	119.16
1427	NYSE	ATKR	Tue, Feb 8, 2022	104.60	109.45	104.30	108.80
1426	NYSE	ATKR	Mon, Feb 7, 2022	101.40	106.10	101.31	104.52
1425	NYSE	ATKR	Fri, Feb 4, 2022	102.20	103.13	99.70	100.84
1424	NYSE	ATKR	Thu, Feb 3, 2022	102.93	106.12	102.00	102.68
1423	NYSE	ATKR	Wed, Feb 2, 2022	106.90	109.20	104.77	105.16
1422	NYSE	ATKR	Tue, Feb 1, 2022	109.26	110.08	105.45	106.19
1421	NYSE	ATKR	Mon, Jan 31, 2022	102.51	110.87	101.90	107.78
1420	NYSE	ATKR	Fri, Jan 28, 2022	93.19	96.70	91.96	96.58
1419	NYSE	ATKR	Thu, Jan 27, 2022	97.23	98.69	93.14	93.83
1418	NYSE	ATKR	Wed, Jan 26, 2022	98.12	100.63	95.22	96.37
1417	NYSE	ATKR	Tue, Jan 25, 2022	97.33	98.23	94.57	96.52
1416	NYSE	ATKR	Mon, Jan 24, 2022	94.72	100.17	92.94	99.60
1415	NYSE	ATKR	Fri, Jan 21, 2022	97.15	100.77	96.65	97.59
1414	NYSE	ATKR	Thu, Jan 20, 2022	101.18	103.02	97.64	97.86
1413	NYSE	ATKR	Wed, Jan 19, 2022	101.75	101.98	99.25	99.97
1412	NYSE	ATKR	Tue, Jan 18, 2022	101.04	102.19	99.57	100.74
1411	NYSE	ATKR	Fri, Jan 14, 2022	103.26	104.86	101.34	103.17
1410	NYSE	ATKR	Thu, Jan 13, 2022	108.23	109.69	104.27	104.91
1409	NYSE	ATKR	Wed, Jan 12, 2022	107.59	109.79	106.00	107.85
1408	NYSE	ATKR	Tue, Jan 11, 2022	103.69	106.06	101.98	105.90
1407	NYSE	ATKR	Mon, Jan 10, 2022	104.22	105.36	100.55	103.57
1406	NYSE	ATKR	Fri, Jan 7, 2022	110.21	113.06	105.18	105.45
1405	NYSE	ATKR	Thu, Jan 6, 2022	108.68	111.62	107.21	110.66
1404	NYSE	ATKR	Wed, Jan 5, 2022	112.96	115.95	108.32	108.47
1403	NYSE	ATKR	Tue, Jan 4, 2022	111.59	112.93	110.55	112.63
1402	NYSE	ATKR	Mon, Jan 3, 2022	111.58	113.49	109.24	110.44
1401	NYSE	ATKR	Fri, Dec 31, 2021	109.11	112.02	109.00	111.19
1400	NYSE	ATKR	Thu, Dec 30, 2021	113.68	115.11	109.42	109.60
1399	NYSE	ATKR	Wed, Dec 29, 2021	112.02	114.21	112.02	113.66
1398	NYSE	ATKR	Tue, Dec 28, 2021	111.27	112.76	109.99	112.02
1397	NYSE	ATKR	Mon, Dec 27, 2021	106.70	112.01	106.70	111.92
1396	NYSE	ATKR	Thu, Dec 23, 2021	105.64	106.62	105.29	106.28
1395	NYSE	ATKR	Wed, Dec 22, 2021	103.94	105.54	103.67	105.20
1394	NYSE	ATKR	Tue, Dec 21, 2021	102.81	104.06	101.00	103.93
1393	NYSE	ATKR	Mon, Dec 20, 2021	102.43	102.74	97.61	100.15
1392	NYSE	ATKR	Fri, Dec 17, 2021	105.75	106.64	103.60	104.38
1391	NYSE	ATKR	Thu, Dec 16, 2021	110.75	112.27	107.45	107.91
1390	NYSE	ATKR	Wed, Dec 15, 2021	108.00	109.74	105.14	108.84
1389	NYSE	ATKR	Tue, Dec 14, 2021	108.20	110.78	105.94	107.62
1388	NYSE	ATKR	Mon, Dec 13, 2021	110.23	112.56	109.35	109.81
1387	NYSE	ATKR	Fri, Dec 10, 2021	111.50	111.95	108.26	110.25
1386	NYSE	ATKR	Thu, Dec 9, 2021	110.00	112.88	109.20	110.40
1385	NYSE	ATKR	Wed, Dec 8, 2021	113.35	114.36	110.50	111.34
1384	NYSE	ATKR	Tue, Dec 7, 2021	110.44	115.33	110.41	112.66
1383	NYSE	ATKR	Mon, Dec 6, 2021	110.66	110.66	107.74	108.45
1382	NYSE	ATKR	Fri, Dec 3, 2021	111.14	112.40	107.08	108.86
1381	NYSE	ATKR	Thu, Dec 2, 2021	107.70	111.81	107.15	110.07
1380	NYSE	ATKR	Wed, Dec 1, 2021	109.90	113.49	107.84	107.91
1379	NYSE	ATKR	Tue, Nov 30, 2021	107.25	110.23	106.20	106.50
1378	NYSE	ATKR	Mon, Nov 29, 2021	108.27	110.78	107.75	108.65
1377	NYSE	ATKR	Fri, Nov 26, 2021	108.32	110.37	104.60	105.82
1376	NYSE	ATKR	Wed, Nov 24, 2021	109.34	113.26	109.19	113.01
1375	NYSE	ATKR	Tue, Nov 23, 2021	115.00	117.65	109.10	110.08
1374	NYSE	ATKR	Mon, Nov 22, 2021	113.00	118.49	113.00	116.35
1373	NYSE	ATKR	Fri, Nov 19, 2021	111.50	115.45	110.93	111.65
1372	NYSE	ATKR	Thu, Nov 18, 2021	107.48	113.08	101.53	111.60
1371	NYSE	ATKR	Wed, Nov 17, 2021	105.00	106.12	101.81	103.00
1370	NYSE	ATKR	Tue, Nov 16, 2021	105.92	108.98	104.00	105.94
1369	NYSE	ATKR	Mon, Nov 15, 2021	104.76	106.27	103.63	105.91
1368	NYSE	ATKR	Fri, Nov 12, 2021	104.55	106.25	103.57	104.27
1367	NYSE	ATKR	Thu, Nov 11, 2021	102.16	105.62	101.20	104.21
1366	NYSE	ATKR	Wed, Nov 10, 2021	103.81	104.66	100.59	101.13
1365	NYSE	ATKR	Tue, Nov 9, 2021	103.20	104.79	102.27	104.65
1364	NYSE	ATKR	Mon, Nov 8, 2021	105.90	107.25	103.29	103.35
1363	NYSE	ATKR	Fri, Nov 5, 2021	101.83	104.49	101.83	104.10
1362	NYSE	ATKR	Thu, Nov 4, 2021	102.12	104.02	99.02	99.95
1361	NYSE	ATKR	Wed, Nov 3, 2021	98.92	100.90	96.68	100.55
1360	NYSE	ATKR	Tue, Nov 2, 2021	98.92	101.55	97.95	99.79
1359	NYSE	ATKR	Mon, Nov 1, 2021	96.00	98.49	95.39	98.15
1358	NYSE	ATKR	Fri, Oct 29, 2021	94.35	94.72	92.71	94.53
1357	NYSE	ATKR	Thu, Oct 28, 2021	90.95	94.97	90.74	94.72
1356	NYSE	ATKR	Wed, Oct 27, 2021	93.81	94.27	90.27	90.39
1355	NYSE	ATKR	Tue, Oct 26, 2021	93.40	94.58	91.83	93.81
1354	NYSE	ATKR	Mon, Oct 25, 2021	90.40	95.00	90.40	93.41
1353	NYSE	ATKR	Fri, Oct 22, 2021	89.91	91.45	89.87	90.17
1352	NYSE	ATKR	Thu, Oct 21, 2021	92.33	92.54	89.32	89.90
1351	NYSE	ATKR	Wed, Oct 20, 2021	91.04	92.97	89.65	92.58
1350	NYSE	ATKR	Tue, Oct 19, 2021	91.69	91.99	90.15	90.52
1349	NYSE	ATKR	Mon, Oct 18, 2021	87.33	91.59	87.00	91.32
1348	NYSE	ATKR	Fri, Oct 15, 2021	90.13	91.16	87.77	87.87
1347	NYSE	ATKR	Thu, Oct 14, 2021	87.46	88.45	86.66	88.15
1346	NYSE	ATKR	Wed, Oct 13, 2021	88.00	88.00	84.86	86.41
1345	NYSE	ATKR	Tue, Oct 12, 2021	89.25	89.84	87.03	87.49
1344	NYSE	ATKR	Mon, Oct 11, 2021	88.62	90.75	88.36	88.92
1343	NYSE	ATKR	Fri, Oct 8, 2021	90.40	90.72	87.41	87.55
1342	NYSE	ATKR	Thu, Oct 7, 2021	88.60	91.21	88.60	90.83
1341	NYSE	ATKR	Wed, Oct 6, 2021	86.15	87.90	83.52	87.19
1340	NYSE	ATKR	Tue, Oct 5, 2021	88.98	90.70	88.00	88.29
1339	NYSE	ATKR	Mon, Oct 4, 2021	88.60	89.27	87.16	88.84
1338	NYSE	ATKR	Fri, Oct 1, 2021	86.90	90.10	84.63	89.27
1337	NYSE	ATKR	Thu, Sep 30, 2021	92.84	92.84	86.68	86.92
1336	NYSE	ATKR	Wed, Sep 29, 2021	94.50	95.08	91.18	92.38
1335	NYSE	ATKR	Tue, Sep 28, 2021	99.03	99.56	93.62	93.77
1334	NYSE	ATKR	Mon, Sep 27, 2021	97.26	102.49	97.21	99.91
1333	NYSE	ATKR	Fri, Sep 24, 2021	94.25	98.25	93.57	97.10
1332	NYSE	ATKR	Thu, Sep 23, 2021	91.07	97.09	90.86	95.16
1331	NYSE	ATKR	Wed, Sep 22, 2021	87.30	90.56	87.25	89.62
1330	NYSE	ATKR	Tue, Sep 21, 2021	87.24	87.47	83.50	86.34
1329	NYSE	ATKR	Mon, Sep 20, 2021	84.17	85.90	82.13	85.77
1328	NYSE	ATKR	Fri, Sep 17, 2021	90.21	90.37	86.25	87.36
1327	NYSE	ATKR	Thu, Sep 16, 2021	91.05	91.65	89.19	89.97
1326	NYSE	ATKR	Wed, Sep 15, 2021	87.15	90.76	86.55	90.75
1325	NYSE	ATKR	Tue, Sep 14, 2021	89.78	90.00	86.75	87.01
1324	NYSE	ATKR	Mon, Sep 13, 2021	88.64	89.43	87.14	89.37
1323	NYSE	ATKR	Fri, Sep 10, 2021	88.59	89.22	87.38	87.52
1322	NYSE	ATKR	Thu, Sep 9, 2021	86.91	88.50	86.60	87.59
1321	NYSE	ATKR	Wed, Sep 8, 2021	89.89	90.07	85.40	86.83
1320	NYSE	ATKR	Tue, Sep 7, 2021	90.35	91.92	90.09	90.44
1319	NYSE	ATKR	Fri, Sep 3, 2021	92.00	92.00	90.18	90.74
1318	NYSE	ATKR	Thu, Sep 2, 2021	91.99	92.74	90.71	92.34
1317	NYSE	ATKR	Wed, Sep 1, 2021	93.50	93.55	89.87	90.87
1316	NYSE	ATKR	Tue, Aug 31, 2021	92.23	93.32	91.21	92.77
1315	NYSE	ATKR	Mon, Aug 30, 2021	91.50	93.80	90.25	92.59
1314	NYSE	ATKR	Fri, Aug 27, 2021	87.81	91.79	87.81	91.19
1313	NYSE	ATKR	Thu, Aug 26, 2021	90.50	91.09	87.39	87.53
1312	NYSE	ATKR	Wed, Aug 25, 2021	88.58	90.44	88.37	90.21
1311	NYSE	ATKR	Tue, Aug 24, 2021	86.67	90.69	86.67	89.11
1310	NYSE	ATKR	Mon, Aug 23, 2021	87.06	87.85	84.67	86.32
1309	NYSE	ATKR	Fri, Aug 20, 2021	85.60	86.64	83.47	86.45
1308	NYSE	ATKR	Thu, Aug 19, 2021	87.38	88.42	84.71	85.56
1307	NYSE	ATKR	Wed, Aug 18, 2021	89.81	90.91	88.95	89.02
1306	NYSE	ATKR	Tue, Aug 17, 2021	93.00	93.00	88.56	90.08
1305	NYSE	ATKR	Mon, Aug 16, 2021	93.45	94.05	91.52	93.37
1304	NYSE	ATKR	Fri, Aug 13, 2021	95.90	96.28	94.12	94.23
1303	NYSE	ATKR	Thu, Aug 12, 2021	97.70	98.00	92.44	96.28
1302	NYSE	ATKR	Wed, Aug 11, 2021	92.57	97.21	90.33	97.17
1301	NYSE	ATKR	Tue, Aug 10, 2021	86.65	91.31	86.52	91.18
1300	NYSE	ATKR	Mon, Aug 9, 2021	86.00	86.51	84.61	86.51
1299	NYSE	ATKR	Fri, Aug 6, 2021	86.25	86.89	84.64	86.03
1298	NYSE	ATKR	Thu, Aug 5, 2021	84.85	86.33	83.82	85.21
1297	NYSE	ATKR	Wed, Aug 4, 2021	84.00	85.70	82.70	83.79
1296	NYSE	ATKR	Tue, Aug 3, 2021	77.93	84.34	76.55	83.93
1295	NYSE	ATKR	Mon, Aug 2, 2021	76.97	77.79	74.14	74.14
1294	NYSE	ATKR	Fri, Jul 30, 2021	73.75	75.94	73.52	75.11
1293	NYSE	ATKR	Thu, Jul 29, 2021	73.70	75.22	73.19	74.45
1292	NYSE	ATKR	Wed, Jul 28, 2021	71.91	73.60	70.34	73.02
1291	NYSE	ATKR	Tue, Jul 27, 2021	70.79	71.41	70.04	71.25
1290	NYSE	ATKR	Mon, Jul 26, 2021	72.50	73.29	71.23	71.91
1289	NYSE	ATKR	Fri, Jul 23, 2021	71.52	72.38	70.58	71.85
1288	NYSE	ATKR	Thu, Jul 22, 2021	71.99	71.99	70.12	70.46
1287	NYSE	ATKR	Wed, Jul 21, 2021	71.11	72.40	70.80	71.89
1286	NYSE	ATKR	Tue, Jul 20, 2021	67.54	70.92	66.92	70.19
1285	NYSE	ATKR	Mon, Jul 19, 2021	66.72	68.74	65.80	67.07
1284	NYSE	ATKR	Fri, Jul 16, 2021	69.48	69.54	67.71	68.23
1283	NYSE	ATKR	Thu, Jul 15, 2021	67.94	69.13	67.94	68.98
1282	NYSE	ATKR	Wed, Jul 14, 2021	69.48	70.39	67.83	68.83
1281	NYSE	ATKR	Tue, Jul 13, 2021	68.99	69.51	67.30	68.69
1280	NYSE	ATKR	Mon, Jul 12, 2021	69.04	69.84	68.53	69.57
1279	NYSE	ATKR	Fri, Jul 9, 2021	69.37	70.33	68.84	69.69
1278	NYSE	ATKR	Thu, Jul 8, 2021	67.56	69.09	67.29	67.93
1277	NYSE	ATKR	Wed, Jul 7, 2021	67.61	69.55	67.32	69.33
1276	NYSE	ATKR	Tue, Jul 6, 2021	69.97	70.06	66.68	68.05
1275	NYSE	ATKR	Fri, Jul 2, 2021	71.76	71.76	69.90	69.96
1274	NYSE	ATKR	Thu, Jul 1, 2021	71.93	72.65	70.97	71.91
1273	NYSE	ATKR	Wed, Jun 30, 2021	70.44	71.42	70.05	71.00
1272	NYSE	ATKR	Tue, Jun 29, 2021	71.78	72.27	70.58	70.68
1271	NYSE	ATKR	Mon, Jun 28, 2021	71.81	71.82	70.29	70.97
1270	NYSE	ATKR	Fri, Jun 25, 2021	74.00	75.00	71.95	71.95
1269	NYSE	ATKR	Thu, Jun 24, 2021	71.99	73.56	71.20	73.46
1268	NYSE	ATKR	Wed, Jun 23, 2021	71.09	72.07	70.56	71.47
1267	NYSE	ATKR	Tue, Jun 22, 2021	69.72	71.19	68.75	70.55
1266	NYSE	ATKR	Mon, Jun 21, 2021	68.06	70.24	67.87	70.19
1265	NYSE	ATKR	Fri, Jun 18, 2021	68.76	69.66	67.25	67.51
1264	NYSE	ATKR	Thu, Jun 17, 2021	73.67	73.75	69.32	70.44
1263	NYSE	ATKR	Wed, Jun 16, 2021	73.10	74.06	71.95	73.86
1262	NYSE	ATKR	Tue, Jun 15, 2021	73.32	73.99	72.47	73.57
1261	NYSE	ATKR	Mon, Jun 14, 2021	73.76	74.50	72.13	73.07
1260	NYSE	ATKR	Fri, Jun 11, 2021	75.30	76.30	73.62	74.08
1259	NYSE	ATKR	Thu, Jun 10, 2021	78.08	78.50	74.41	74.66
1258	NYSE	ATKR	Wed, Jun 9, 2021	79.30	79.30	77.38	77.72
1257	NYSE	ATKR	Tue, Jun 8, 2021	78.33	79.61	76.79	79.14
1256	NYSE	ATKR	Mon, Jun 7, 2021	78.28	79.67	77.39	78.08
1255	NYSE	ATKR	Fri, Jun 4, 2021	77.73	78.14	75.56	77.95
1254	NYSE	ATKR	Thu, Jun 3, 2021	77.39	77.99	75.72	77.06
1253	NYSE	ATKR	Wed, Jun 2, 2021	79.56	79.75	77.09	77.38
1252	NYSE	ATKR	Tue, Jun 1, 2021	79.16	79.93	78.56	79.70
1251	NYSE	ATKR	Fri, May 28, 2021	77.94	78.13	76.32	77.20
1250	NYSE	ATKR	Thu, May 27, 2021	78.14	79.23	77.28	77.96
1249	NYSE	ATKR	Wed, May 26, 2021	75.31	77.38	75.12	77.14
1248	NYSE	ATKR	Tue, May 25, 2021	76.35	78.00	74.87	75.07
1247	NYSE	ATKR	Mon, May 24, 2021	77.00	77.49	76.30	76.66
1246	NYSE	ATKR	Fri, May 21, 2021	75.54	78.31	75.54	76.87
1245	NYSE	ATKR	Thu, May 20, 2021	76.32	76.55	73.15	74.54
1244	NYSE	ATKR	Wed, May 19, 2021	77.00	78.10	75.08	75.90
1243	NYSE	ATKR	Tue, May 18, 2021	82.95	83.01	79.01	79.08
1242	NYSE	ATKR	Mon, May 17, 2021	81.11	82.48	79.19	82.28
1241	NYSE	ATKR	Fri, May 14, 2021	83.22	83.40	80.61	82.09
1240	NYSE	ATKR	Thu, May 13, 2021	80.00	82.95	80.00	82.13
1239	NYSE	ATKR	Wed, May 12, 2021	84.25	84.50	79.58	80.08
1238	NYSE	ATKR	Tue, May 11, 2021	85.19	86.67	83.17	84.75
1237	NYSE	ATKR	Mon, May 10, 2021	89.88	90.08	87.07	87.19
1236	NYSE	ATKR	Fri, May 7, 2021	86.80	89.30	86.11	89.11
1235	NYSE	ATKR	Thu, May 6, 2021	86.53	87.22	84.27	86.69
1234	NYSE	ATKR	Wed, May 5, 2021	84.56	86.77	83.04	86.37
1233	NYSE	ATKR	Tue, May 4, 2021	82.88	84.57	81.71	84.21
1232	NYSE	ATKR	Mon, May 3, 2021	79.65	85.36	79.62	83.58
1231	NYSE	ATKR	Fri, Apr 30, 2021	78.19	79.23	76.35	78.28
1230	NYSE	ATKR	Thu, Apr 29, 2021	80.75	81.00	74.65	78.34
1229	NYSE	ATKR	Wed, Apr 28, 2021	78.01	78.89	76.85	76.88
1228	NYSE	ATKR	Tue, Apr 27, 2021	77.27	78.31	76.50	78.24
1227	NYSE	ATKR	Mon, Apr 26, 2021	77.28	78.70	76.41	77.27
1226	NYSE	ATKR	Fri, Apr 23, 2021	75.06	76.86	74.20	76.23
1225	NYSE	ATKR	Thu, Apr 22, 2021	73.69	76.42	72.13	74.75
1224	NYSE	ATKR	Wed, Apr 21, 2021	69.13	73.41	68.65	73.32
1223	NYSE	ATKR	Tue, Apr 20, 2021	73.50	73.58	69.33	70.36
1222	NYSE	ATKR	Mon, Apr 19, 2021	72.60	73.22	70.86	72.99
1221	NYSE	ATKR	Fri, Apr 16, 2021	73.66	74.00	71.86	72.90
1220	NYSE	ATKR	Thu, Apr 15, 2021	74.08	74.08	71.57	72.79
1219	NYSE	ATKR	Wed, Apr 14, 2021	72.58	74.38	72.44	72.86
1218	NYSE	ATKR	Tue, Apr 13, 2021	72.21	72.77	70.13	71.98
1217	NYSE	ATKR	Mon, Apr 12, 2021	71.91	72.71	70.65	72.53
1216	NYSE	ATKR	Fri, Apr 9, 2021	70.30	71.93	69.85	71.80
1215	NYSE	ATKR	Thu, Apr 8, 2021	71.71	71.71	69.64	70.10
1214	NYSE	ATKR	Wed, Apr 7, 2021	72.51	73.00	70.78	71.50
1213	NYSE	ATKR	Tue, Apr 6, 2021	73.90	75.01	72.55	72.58
1212	NYSE	ATKR	Mon, Apr 5, 2021	75.04	75.50	72.64	73.92
1211	NYSE	ATKR	Thu, Apr 1, 2021	72.19	73.90	71.02	73.86
1210	NYSE	ATKR	Wed, Mar 31, 2021	71.24	73.00	70.00	71.90
1209	NYSE	ATKR	Tue, Mar 30, 2021	68.71	71.13	68.00	70.72
1208	NYSE	ATKR	Mon, Mar 29, 2021	71.48	73.04	66.84	68.49
1207	NYSE	ATKR	Fri, Mar 26, 2021	70.26	72.30	69.50	72.19
1206	NYSE	ATKR	Thu, Mar 25, 2021	65.46	69.20	64.35	68.66
1205	NYSE	ATKR	Wed, Mar 24, 2021	68.38	70.38	66.82	66.92
1204	NYSE	ATKR	Tue, Mar 23, 2021	70.31	71.21	66.23	66.96
1203	NYSE	ATKR	Mon, Mar 22, 2021	72.31	72.69	70.71	71.47
1202	NYSE	ATKR	Fri, Mar 19, 2021	72.10	72.96	69.62	72.19
1201	NYSE	ATKR	Thu, Mar 18, 2021	73.94	74.85	71.81	72.16
1200	NYSE	ATKR	Wed, Mar 17, 2021	72.16	73.38	71.18	73.38
1199	NYSE	ATKR	Tue, Mar 16, 2021	74.28	74.28	71.84	72.26
1198	NYSE	ATKR	Mon, Mar 15, 2021	73.50	74.32	71.39	74.28
1197	NYSE	ATKR	Fri, Mar 12, 2021	74.15	75.20	73.27	73.80
1196	NYSE	ATKR	Thu, Mar 11, 2021	74.88	75.60	73.46	73.77
1195	NYSE	ATKR	Wed, Mar 10, 2021	71.28	75.03	70.91	74.00
1194	NYSE	ATKR	Tue, Mar 9, 2021	73.91	74.63	70.88	70.92
1193	NYSE	ATKR	Mon, Mar 8, 2021	70.00	74.33	69.55	72.96
1192	NYSE	ATKR	Fri, Mar 5, 2021	69.02	69.98	65.52	69.25
1191	NYSE	ATKR	Thu, Mar 4, 2021	68.90	69.87	65.47	68.17
1190	NYSE	ATKR	Wed, Mar 3, 2021	69.91	71.29	68.81	69.18
1189	NYSE	ATKR	Tue, Mar 2, 2021	69.23	69.77	68.44	69.17
1188	NYSE	ATKR	Mon, Mar 1, 2021	68.95	70.85	68.15	69.95
1187	NYSE	ATKR	Fri, Feb 26, 2021	67.47	69.05	64.25	67.65
1186	NYSE	ATKR	Thu, Feb 25, 2021	67.90	70.52	65.48	67.28
1185	NYSE	ATKR	Wed, Feb 24, 2021	66.44	68.74	66.36	67.90
1184	NYSE	ATKR	Tue, Feb 23, 2021	65.87	67.65	64.36	66.16
1183	NYSE	ATKR	Mon, Feb 22, 2021	63.63	69.42	63.20	67.73
1182	NYSE	ATKR	Fri, Feb 19, 2021	61.34	63.84	61.15	63.84
1181	NYSE	ATKR	Thu, Feb 18, 2021	62.05	62.60	61.20	61.30
1180	NYSE	ATKR	Wed, Feb 17, 2021	62.63	63.50	61.27	62.97
1179	NYSE	ATKR	Tue, Feb 16, 2021	62.87	64.00	61.79	63.27
1178	NYSE	ATKR	Fri, Feb 12, 2021	61.53	62.80	61.41	62.24
1177	NYSE	ATKR	Thu, Feb 11, 2021	62.22	62.98	60.85	61.72
1176	NYSE	ATKR	Wed, Feb 10, 2021	62.24	62.50	60.62	62.06
1175	NYSE	ATKR	Tue, Feb 9, 2021	62.15	62.78	60.41	61.76
1174	NYSE	ATKR	Mon, Feb 8, 2021	60.00	62.82	58.43	62.61
1173	NYSE	ATKR	Fri, Feb 5, 2021	55.94	58.57	55.16	58.54
1172	NYSE	ATKR	Thu, Feb 4, 2021	54.46	55.87	54.08	55.10
1171	NYSE	ATKR	Wed, Feb 3, 2021	54.25	54.81	52.44	53.98
1170	NYSE	ATKR	Tue, Feb 2, 2021	52.17	54.91	50.30	53.69
1169	NYSE	ATKR	Mon, Feb 1, 2021	44.92	46.35	44.39	46.11
1168	NYSE	ATKR	Fri, Jan 29, 2021	45.89	46.00	44.31	44.36
1167	NYSE	ATKR	Thu, Jan 28, 2021	45.78	46.82	44.71	46.21
1166	NYSE	ATKR	Wed, Jan 27, 2021	45.00	45.53	43.19	44.68
1165	NYSE	ATKR	Tue, Jan 26, 2021	47.69	48.04	46.04	46.10
1164	NYSE	ATKR	Mon, Jan 25, 2021	47.79	48.08	46.46	46.94
1163	NYSE	ATKR	Fri, Jan 22, 2021	47.46	48.41	47.11	48.38
1162	NYSE	ATKR	Thu, Jan 21, 2021	49.74	50.15	48.19	48.20
1161	NYSE	ATKR	Wed, Jan 20, 2021	49.69	50.31	48.80	49.74
1160	NYSE	ATKR	Tue, Jan 19, 2021	49.38	50.50	48.58	49.69
1159	NYSE	ATKR	Fri, Jan 15, 2021	47.94	48.90	46.48	48.73
1158	NYSE	ATKR	Thu, Jan 14, 2021	47.94	49.26	47.38	49.00
1157	NYSE	ATKR	Wed, Jan 13, 2021	48.18	48.28	46.95	47.29
1156	NYSE	ATKR	Tue, Jan 12, 2021	46.32	48.41	46.07	48.13
1155	NYSE	ATKR	Mon, Jan 11, 2021	45.05	46.22	45.05	46.10
1154	NYSE	ATKR	Fri, Jan 8, 2021	46.76	46.79	45.21	45.83
1153	NYSE	ATKR	Thu, Jan 7, 2021	47.84	48.10	46.20	46.24
1152	NYSE	ATKR	Wed, Jan 6, 2021	45.31	47.61	44.96	47.23
1151	NYSE	ATKR	Tue, Jan 5, 2021	42.07	44.42	42.07	44.09
1150	NYSE	ATKR	Mon, Jan 4, 2021	42.70	43.99	42.12	42.36
1149	NYSE	ATKR	Thu, Dec 31, 2020	40.98	41.67	40.40	41.11
1148	NYSE	ATKR	Wed, Dec 30, 2020	40.28	41.37	40.17	41.20
1147	NYSE	ATKR	Tue, Dec 29, 2020	41.00	41.23	39.65	40.10
1146	NYSE	ATKR	Mon, Dec 28, 2020	41.45	41.93	41.01	41.07
1145	NYSE	ATKR	Thu, Dec 24, 2020	40.83	41.31	40.17	41.05
1144	NYSE	ATKR	Wed, Dec 23, 2020	41.03	41.17	40.21	40.43
1143	NYSE	ATKR	Tue, Dec 22, 2020	41.77	41.77	40.15	40.39
1142	NYSE	ATKR	Mon, Dec 21, 2020	41.49	42.01	40.29	41.53
1141	NYSE	ATKR	Fri, Dec 18, 2020	42.56	43.28	42.20	42.28
1140	NYSE	ATKR	Thu, Dec 17, 2020	44.17	44.17	42.43	42.56
1139	NYSE	ATKR	Wed, Dec 16, 2020	44.69	44.99	43.82	43.89
1138	NYSE	ATKR	Tue, Dec 15, 2020	43.64	44.46	42.70	44.42
1137	NYSE	ATKR	Mon, Dec 14, 2020	44.29	44.52	43.05	43.21
1136	NYSE	ATKR	Fri, Dec 11, 2020	43.70	44.46	43.12	43.55
1135	NYSE	ATKR	Thu, Dec 10, 2020	42.39	44.30	42.35	44.08
1134	NYSE	ATKR	Wed, Dec 9, 2020	42.32	43.90	42.20	43.00
1133	NYSE	ATKR	Tue, Dec 8, 2020	40.25	42.22	40.25	41.95
1132	NYSE	ATKR	Mon, Dec 7, 2020	40.93	41.37	40.40	40.67
1131	NYSE	ATKR	Fri, Dec 4, 2020	40.94	41.05	40.52	40.75
1130	NYSE	ATKR	Thu, Dec 3, 2020	40.51	41.02	40.39	40.51
1129	NYSE	ATKR	Wed, Dec 2, 2020	39.79	40.59	39.79	40.38
1128	NYSE	ATKR	Tue, Dec 1, 2020	39.65	40.74	38.75	40.37
1127	NYSE	ATKR	Mon, Nov 30, 2020	39.70	39.85	38.86	38.98
1126	NYSE	ATKR	Fri, Nov 27, 2020	40.32	40.72	39.28	39.87
1125	NYSE	ATKR	Wed, Nov 25, 2020	39.79	41.07	38.76	40.60
1124	NYSE	ATKR	Tue, Nov 24, 2020	37.09	38.77	36.73	38.63
1123	NYSE	ATKR	Mon, Nov 23, 2020	34.71	36.87	34.26	36.73
1122	NYSE	ATKR	Fri, Nov 20, 2020	34.09	34.67	33.20	34.00
1121	NYSE	ATKR	Thu, Nov 19, 2020	35.60	36.56	33.97	34.15
1120	NYSE	ATKR	Wed, Nov 18, 2020	29.76	31.18	29.75	31.04
1119	NYSE	ATKR	Tue, Nov 17, 2020	28.58	29.84	28.00	29.80
1118	NYSE	ATKR	Mon, Nov 16, 2020	27.60	28.73	27.30	28.72
1117	NYSE	ATKR	Fri, Nov 13, 2020	25.60	26.90	25.60	26.78
1116	NYSE	ATKR	Thu, Nov 12, 2020	25.00	25.42	24.73	25.28
1115	NYSE	ATKR	Wed, Nov 11, 2020	25.94	26.06	25.13	25.35
1114	NYSE	ATKR	Tue, Nov 10, 2020	25.93	26.49	25.48	25.70
1113	NYSE	ATKR	Mon, Nov 9, 2020	24.56	26.16	24.56	25.56
1112	NYSE	ATKR	Fri, Nov 6, 2020	22.62	22.88	22.46	22.83
1111	NYSE	ATKR	Thu, Nov 5, 2020	21.44	22.77	21.42	22.62
1110	NYSE	ATKR	Wed, Nov 4, 2020	21.39	21.80	20.68	21.13
1109	NYSE	ATKR	Tue, Nov 3, 2020	21.62	22.16	21.42	21.85
1108	NYSE	ATKR	Mon, Nov 2, 2020	21.15	21.48	20.78	21.46
1107	NYSE	ATKR	Fri, Oct 30, 2020	20.97	21.08	20.42	20.69
1106	NYSE	ATKR	Thu, Oct 29, 2020	20.73	21.28	20.60	21.04
1105	NYSE	ATKR	Wed, Oct 28, 2020	21.11	21.50	20.83	20.90
1104	NYSE	ATKR	Tue, Oct 27, 2020	22.41	22.61	21.68	21.81
1103	NYSE	ATKR	Mon, Oct 26, 2020	23.35	23.63	22.20	22.49
1102	NYSE	ATKR	Fri, Oct 23, 2020	23.27	23.90	23.09	23.77
1101	NYSE	ATKR	Thu, Oct 22, 2020	22.90	23.08	22.70	22.86
1100	NYSE	ATKR	Wed, Oct 21, 2020	23.05	23.46	22.78	22.84
1099	NYSE	ATKR	Tue, Oct 20, 2020	23.47	23.88	23.09	23.10
1098	NYSE	ATKR	Mon, Oct 19, 2020	23.82	24.11	23.22	23.27
1097	NYSE	ATKR	Fri, Oct 16, 2020	24.13	24.38	23.78	23.80
1096	NYSE	ATKR	Thu, Oct 15, 2020	23.30	24.23	23.30	24.17
1095	NYSE	ATKR	Wed, Oct 14, 2020	23.87	24.20	23.36	23.83
1094	NYSE	ATKR	Tue, Oct 13, 2020	24.31	24.50	23.72	23.72
1093	NYSE	ATKR	Mon, Oct 12, 2020	24.55	24.69	24.35	24.64
1092	NYSE	ATKR	Fri, Oct 9, 2020	24.58	25.07	23.90	24.52
1091	NYSE	ATKR	Thu, Oct 8, 2020	24.15	24.32	23.77	24.23
1090	NYSE	ATKR	Wed, Oct 7, 2020	23.87	24.26	23.69	23.74
1089	NYSE	ATKR	Tue, Oct 6, 2020	23.83	24.46	23.45	23.59
1088	NYSE	ATKR	Mon, Oct 5, 2020	23.55	23.74	23.10	23.50
1087	NYSE	ATKR	Fri, Oct 2, 2020	22.50	23.50	22.50	23.19
1086	NYSE	ATKR	Thu, Oct 1, 2020	22.83	23.40	22.71	23.01
1085	NYSE	ATKR	Wed, Sep 30, 2020	22.96	23.52	22.55	22.73
1084	NYSE	ATKR	Tue, Sep 29, 2020	23.22	23.33	22.48	22.79
1083	NYSE	ATKR	Mon, Sep 28, 2020	22.79	23.72	22.74	23.25
1082	NYSE	ATKR	Fri, Sep 25, 2020	22.12	22.48	21.96	22.23
1081	NYSE	ATKR	Thu, Sep 24, 2020	22.46	22.99	22.07	22.35
1080	NYSE	ATKR	Wed, Sep 23, 2020	23.18	23.60	22.46	22.47
1079	NYSE	ATKR	Tue, Sep 22, 2020	23.24	23.71	22.90	23.20
1078	NYSE	ATKR	Mon, Sep 21, 2020	23.92	23.94	23.06	23.32
1077	NYSE	ATKR	Fri, Sep 18, 2020	25.56	25.87	24.49	24.62
1076	NYSE	ATKR	Thu, Sep 17, 2020	25.08	25.77	25.08	25.35
1075	NYSE	ATKR	Wed, Sep 16, 2020	25.23	25.81	24.90	25.38
1074	NYSE	ATKR	Tue, Sep 15, 2020	25.99	26.04	25.08	25.12
1073	NYSE	ATKR	Mon, Sep 14, 2020	25.82	26.11	25.28	25.84
1072	NYSE	ATKR	Fri, Sep 11, 2020	26.07	26.12	25.47	25.68
1071	NYSE	ATKR	Thu, Sep 10, 2020	26.52	26.80	25.54	25.57
1070	NYSE	ATKR	Wed, Sep 9, 2020	26.39	26.64	25.79	26.39
1069	NYSE	ATKR	Tue, Sep 8, 2020	26.32	26.86	25.79	26.05
1068	NYSE	ATKR	Fri, Sep 4, 2020	27.41	27.48	26.20	26.68
1067	NYSE	ATKR	Thu, Sep 3, 2020	27.97	28.17	26.67	26.80
1066	NYSE	ATKR	Wed, Sep 2, 2020	27.66	28.06	27.37	27.97
1065	NYSE	ATKR	Tue, Sep 1, 2020	26.52	27.75	26.33	27.65
1064	NYSE	ATKR	Mon, Aug 31, 2020	28.09	28.09	26.72	26.73
1063	NYSE	ATKR	Fri, Aug 28, 2020	28.74	28.74	27.71	27.96
1062	NYSE	ATKR	Thu, Aug 27, 2020	28.91	29.43	28.11	28.41
1061	NYSE	ATKR	Wed, Aug 26, 2020	29.17	29.17	28.42	28.55
1060	NYSE	ATKR	Tue, Aug 25, 2020	29.99	29.99	29.00	29.24
1059	NYSE	ATKR	Mon, Aug 24, 2020	29.76	30.03	29.11	29.64
1058	NYSE	ATKR	Fri, Aug 21, 2020	29.51	29.65	28.99	29.28
1057	NYSE	ATKR	Thu, Aug 20, 2020	29.69	30.21	29.42	29.63
1056	NYSE	ATKR	Wed, Aug 19, 2020	30.51	30.54	30.13	30.13
1055	NYSE	ATKR	Tue, Aug 18, 2020	30.86	30.98	30.44	30.54
1054	NYSE	ATKR	Mon, Aug 17, 2020	30.85	31.30	30.80	30.92
1053	NYSE	ATKR	Fri, Aug 14, 2020	30.75	31.16	30.35	30.77
1052	NYSE	ATKR	Thu, Aug 13, 2020	31.66	31.66	30.96	31.15
1051	NYSE	ATKR	Wed, Aug 12, 2020	32.78	32.90	31.79	32.07
1050	NYSE	ATKR	Tue, Aug 11, 2020	32.13	33.34	32.13	32.30
1049	NYSE	ATKR	Mon, Aug 10, 2020	30.80	31.95	30.80	31.84
1048	NYSE	ATKR	Fri, Aug 7, 2020	29.00	30.68	28.84	30.64
1047	NYSE	ATKR	Thu, Aug 6, 2020	28.93	29.53	28.58	29.17
1046	NYSE	ATKR	Wed, Aug 5, 2020	29.53	29.53	27.91	28.88
1045	NYSE	ATKR	Tue, Aug 4, 2020	27.83	30.18	27.83	29.02
1044	NYSE	ATKR	Mon, Aug 3, 2020	26.92	27.84	26.57	27.84
1043	NYSE	ATKR	Fri, Jul 31, 2020	26.10	26.71	25.90	26.67
1042	NYSE	ATKR	Thu, Jul 30, 2020	27.22	27.22	25.90	26.32
1041	NYSE	ATKR	Wed, Jul 29, 2020	26.67	27.81	26.67	27.79
1040	NYSE	ATKR	Tue, Jul 28, 2020	27.30	27.50	26.63	26.68
1039	NYSE	ATKR	Mon, Jul 27, 2020	27.08	28.00	26.94	27.68
1038	NYSE	ATKR	Fri, Jul 24, 2020	27.24	27.48	26.75	27.10
1037	NYSE	ATKR	Thu, Jul 23, 2020	27.19	27.65	26.85	27.46
1036	NYSE	ATKR	Wed, Jul 22, 2020	27.17	27.67	26.89	27.48
1035	NYSE	ATKR	Tue, Jul 21, 2020	27.33	27.84	26.80	27.41
1034	NYSE	ATKR	Mon, Jul 20, 2020	27.38	27.67	26.55	26.79
1033	NYSE	ATKR	Fri, Jul 17, 2020	27.49	28.07	27.25	27.55
1032	NYSE	ATKR	Thu, Jul 16, 2020	27.81	28.12	27.25	27.48
1031	NYSE	ATKR	Wed, Jul 15, 2020	27.40	28.09	26.60	27.86
1030	NYSE	ATKR	Tue, Jul 14, 2020	25.32	26.36	25.31	26.33
1029	NYSE	ATKR	Mon, Jul 13, 2020	25.98	26.10	25.22	25.36
1028	NYSE	ATKR	Fri, Jul 10, 2020	25.03	25.70	24.89	25.67
1027	NYSE	ATKR	Thu, Jul 9, 2020	26.14	26.14	24.61	24.95
1026	NYSE	ATKR	Wed, Jul 8, 2020	25.69	26.14	25.20	25.89
1025	NYSE	ATKR	Tue, Jul 7, 2020	26.39	26.52	25.74	25.80
1024	NYSE	ATKR	Mon, Jul 6, 2020	26.73	26.90	26.22	26.86
1023	NYSE	ATKR	Thu, Jul 2, 2020	26.44	26.98	26.04	26.13
1022	NYSE	ATKR	Wed, Jul 1, 2020	27.53	27.72	25.65	25.76
1021	NYSE	ATKR	Tue, Jun 30, 2020	26.49	27.46	26.14	27.35
1020	NYSE	ATKR	Mon, Jun 29, 2020	25.13	27.09	25.07	26.78
1019	NYSE	ATKR	Fri, Jun 26, 2020	25.59	25.60	24.35	24.48
1018	NYSE	ATKR	Thu, Jun 25, 2020	25.82	26.02	25.25	25.85
1017	NYSE	ATKR	Wed, Jun 24, 2020	26.42	26.68	25.71	26.03
1016	NYSE	ATKR	Tue, Jun 23, 2020	27.12	27.17	25.95	26.93
1015	NYSE	ATKR	Mon, Jun 22, 2020	26.35	26.90	25.94	26.61
1014	NYSE	ATKR	Fri, Jun 19, 2020	27.81	28.17	26.26	26.75
1013	NYSE	ATKR	Thu, Jun 18, 2020	26.75	27.61	26.61	27.11
1012	NYSE	ATKR	Wed, Jun 17, 2020	28.72	28.84	27.14	27.15
1011	NYSE	ATKR	Tue, Jun 16, 2020	28.51	29.46	28.09	28.71
1010	NYSE	ATKR	Mon, Jun 15, 2020	25.46	27.43	25.18	26.97
1009	NYSE	ATKR	Fri, Jun 12, 2020	27.44	27.61	25.23	26.60
1008	NYSE	ATKR	Thu, Jun 11, 2020	27.37	27.77	25.95	26.03
1007	NYSE	ATKR	Wed, Jun 10, 2020	29.89	29.89	28.77	28.86
1006	NYSE	ATKR	Tue, Jun 9, 2020	32.04	32.34	30.01	30.17
1005	NYSE	ATKR	Mon, Jun 8, 2020	32.06	33.13	31.97	33.03
1004	NYSE	ATKR	Fri, Jun 5, 2020	30.00	31.91	29.90	31.18
1003	NYSE	ATKR	Thu, Jun 4, 2020	28.56	28.98	28.17	28.95
1002	NYSE	ATKR	Wed, Jun 3, 2020	28.41	29.46	28.31	29.01
1001	NYSE	ATKR	Tue, Jun 2, 2020	27.44	27.79	27.11	27.58
1000	NYSE	ATKR	Mon, Jun 1, 2020	26.97	27.36	26.60	27.04
999	NYSE	ATKR	Fri, May 29, 2020	26.98	27.16	26.34	26.84
998	NYSE	ATKR	Thu, May 28, 2020	29.05	29.05	27.41	27.57
997	NYSE	ATKR	Wed, May 27, 2020	26.93	28.70	26.73	28.50
996	NYSE	ATKR	Tue, May 26, 2020	26.25	27.21	25.69	26.57
995	NYSE	ATKR	Fri, May 22, 2020	25.36	25.36	24.39	24.91
994	NYSE	ATKR	Thu, May 21, 2020	25.17	25.47	24.93	25.10
993	NYSE	ATKR	Wed, May 20, 2020	25.79	26.20	25.20	25.32
992	NYSE	ATKR	Tue, May 19, 2020	24.98	25.89	24.89	25.06
991	NYSE	ATKR	Mon, May 18, 2020	22.94	25.39	22.94	25.18
990	NYSE	ATKR	Fri, May 15, 2020	21.87	22.19	21.66	21.92
989	NYSE	ATKR	Thu, May 14, 2020	20.73	22.09	20.25	22.03
988	NYSE	ATKR	Wed, May 13, 2020	22.98	22.98	21.09	21.53
987	NYSE	ATKR	Tue, May 12, 2020	23.65	24.14	23.28	23.28
986	NYSE	ATKR	Mon, May 11, 2020	23.31	23.97	22.80	23.58
985	NYSE	ATKR	Fri, May 8, 2020	24.95	25.04	23.23	23.82
984	NYSE	ATKR	Thu, May 7, 2020	22.33	24.49	22.13	24.19
983	NYSE	ATKR	Wed, May 6, 2020	23.95	23.95	21.59	21.80
982	NYSE	ATKR	Tue, May 5, 2020	24.05	25.97	23.79	23.86
981	NYSE	ATKR	Mon, May 4, 2020	22.92	22.96	22.16	22.86
980	NYSE	ATKR	Fri, May 1, 2020	23.54	23.91	22.60	23.41
979	NYSE	ATKR	Thu, Apr 30, 2020	24.44	24.77	23.47	24.34
978	NYSE	ATKR	Wed, Apr 29, 2020	24.65	26.05	24.39	25.00
977	NYSE	ATKR	Tue, Apr 28, 2020	23.54	24.20	23.21	23.69
976	NYSE	ATKR	Mon, Apr 27, 2020	22.06	22.94	22.06	22.64
975	NYSE	ATKR	Fri, Apr 24, 2020	21.92	22.17	20.74	21.77
974	NYSE	ATKR	Thu, Apr 23, 2020	20.62	21.94	20.31	21.69
973	NYSE	ATKR	Wed, Apr 22, 2020	21.34	21.69	20.33	20.54
972	NYSE	ATKR	Tue, Apr 21, 2020	20.54	20.90	20.36	20.55
971	NYSE	ATKR	Mon, Apr 20, 2020	21.50	21.89	21.08	21.31
970	NYSE	ATKR	Fri, Apr 17, 2020	21.64	22.60	21.43	22.23
969	NYSE	ATKR	Thu, Apr 16, 2020	21.86	22.09	20.18	20.68
968	NYSE	ATKR	Wed, Apr 15, 2020	22.97	23.55	21.80	21.97
967	NYSE	ATKR	Tue, Apr 14, 2020	24.89	25.24	23.40	23.84
966	NYSE	ATKR	Mon, Apr 13, 2020	25.06	25.06	23.45	24.09
965	NYSE	ATKR	Thu, Apr 9, 2020	24.70	25.34	23.89	25.10
964	NYSE	ATKR	Wed, Apr 8, 2020	22.88	24.37	22.57	23.94
963	NYSE	ATKR	Tue, Apr 7, 2020	22.06	23.92	22.06	22.47
962	NYSE	ATKR	Mon, Apr 6, 2020	18.74	21.16	18.71	21.16
961	NYSE	ATKR	Fri, Apr 3, 2020	18.16	18.36	17.32	17.82
960	NYSE	ATKR	Thu, Apr 2, 2020	18.73	19.52	18.01	18.37
959	NYSE	ATKR	Wed, Apr 1, 2020	20.09	20.09	18.60	18.90
958	NYSE	ATKR	Tue, Mar 31, 2020	20.82	21.36	20.17	21.07
957	NYSE	ATKR	Mon, Mar 30, 2020	20.79	21.17	18.85	21.01
956	NYSE	ATKR	Fri, Mar 27, 2020	21.39	21.98	20.65	20.85
955	NYSE	ATKR	Thu, Mar 26, 2020	19.15	22.72	18.72	22.30
954	NYSE	ATKR	Wed, Mar 25, 2020	18.47	21.20	17.21	20.46
953	NYSE	ATKR	Tue, Mar 24, 2020	20.00	20.47	17.37	18.57
952	NYSE	ATKR	Mon, Mar 23, 2020	18.65	19.35	17.33	18.55
951	NYSE	ATKR	Fri, Mar 20, 2020	15.90	19.29	15.23	18.88
950	NYSE	ATKR	Thu, Mar 19, 2020	11.74	15.57	10.85	15.25
949	NYSE	ATKR	Wed, Mar 18, 2020	18.58	19.09	11.95	11.96
948	NYSE	ATKR	Tue, Mar 17, 2020	23.61	23.73	19.35	20.20
947	NYSE	ATKR	Mon, Mar 16, 2020	25.75	26.18	23.01	23.18
946	NYSE	ATKR	Fri, Mar 13, 2020	30.56	30.56	27.52	29.16
945	NYSE	ATKR	Thu, Mar 12, 2020	32.46	32.62	28.83	28.85
944	NYSE	ATKR	Wed, Mar 11, 2020	35.06	35.68	34.46	34.97
943	NYSE	ATKR	Tue, Mar 10, 2020	35.18	36.19	34.32	36.13
942	NYSE	ATKR	Mon, Mar 9, 2020	34.75	35.25	33.71	34.11
941	NYSE	ATKR	Fri, Mar 6, 2020	35.87	37.72	35.63	37.57
940	NYSE	ATKR	Thu, Mar 5, 2020	36.82	37.55	36.71	37.11
939	NYSE	ATKR	Wed, Mar 4, 2020	37.90	38.08	36.61	38.08
938	NYSE	ATKR	Tue, Mar 3, 2020	38.84	39.60	36.78	37.19
937	NYSE	ATKR	Mon, Mar 2, 2020	37.31	38.83	36.84	38.80
936	NYSE	ATKR	Fri, Feb 28, 2020	34.94	36.97	34.94	36.91
935	NYSE	ATKR	Thu, Feb 27, 2020	37.87	38.95	36.61	36.69
934	NYSE	ATKR	Wed, Feb 26, 2020	39.02	39.71	38.56	38.84
933	NYSE	ATKR	Tue, Feb 25, 2020	40.70	40.88	38.61	38.83
932	NYSE	ATKR	Mon, Feb 24, 2020	40.01	40.90	39.64	40.64
931	NYSE	ATKR	Fri, Feb 21, 2020	41.78	41.80	41.02	41.54
930	NYSE	ATKR	Thu, Feb 20, 2020	42.50	42.93	41.88	42.07
929	NYSE	ATKR	Wed, Feb 19, 2020	42.00	42.91	41.95	42.59
928	NYSE	ATKR	Tue, Feb 18, 2020	41.98	42.29	41.90	41.97
927	NYSE	ATKR	Fri, Feb 14, 2020	43.08	43.29	41.87	42.16
926	NYSE	ATKR	Thu, Feb 13, 2020	42.40	43.42	42.13	43.22
925	NYSE	ATKR	Wed, Feb 12, 2020	42.32	42.83	42.23	42.69
924	NYSE	ATKR	Tue, Feb 11, 2020	42.24	42.79	42.02	42.12
923	NYSE	ATKR	Mon, Feb 10, 2020	41.00	41.96	40.64	41.91
922	NYSE	ATKR	Fri, Feb 7, 2020	41.15	41.23	40.75	41.06
921	NYSE	ATKR	Thu, Feb 6, 2020	42.17	42.17	40.96	41.41
920	NYSE	ATKR	Wed, Feb 5, 2020	42.14	42.16	41.68	41.94
919	NYSE	ATKR	Tue, Feb 4, 2020	41.88	42.57	41.15	41.37
918	NYSE	ATKR	Mon, Feb 3, 2020	39.91	40.60	39.71	39.84
917	NYSE	ATKR	Fri, Jan 31, 2020	40.72	41.08	39.42	39.70
916	NYSE	ATKR	Thu, Jan 30, 2020	40.58	41.09	40.27	41.02
915	NYSE	ATKR	Wed, Jan 29, 2020	40.81	41.21	40.71	40.89
914	NYSE	ATKR	Tue, Jan 28, 2020	40.58	40.73	40.09	40.61
913	NYSE	ATKR	Mon, Jan 27, 2020	40.48	40.54	39.83	40.26
912	NYSE	ATKR	Fri, Jan 24, 2020	40.80	41.11	40.61	40.93
911	NYSE	ATKR	Thu, Jan 23, 2020	42.33	42.36	40.70	40.80
910	NYSE	ATKR	Wed, Jan 22, 2020	42.57	43.50	42.26	42.43
909	NYSE	ATKR	Tue, Jan 21, 2020	41.46	42.27	41.34	42.11
908	NYSE	ATKR	Fri, Jan 17, 2020	42.10	42.10	41.35	41.58
907	NYSE	ATKR	Thu, Jan 16, 2020	41.57	41.90	41.33	41.88
906	NYSE	ATKR	Wed, Jan 15, 2020	41.29	41.61	41.07	41.33
905	NYSE	ATKR	Tue, Jan 14, 2020	41.72	41.97	41.25	41.37
904	NYSE	ATKR	Mon, Jan 13, 2020	41.04	41.78	41.00	41.78
903	NYSE	ATKR	Fri, Jan 10, 2020	41.00	41.14	40.70	40.96
902	NYSE	ATKR	Thu, Jan 9, 2020	40.84	41.05	40.57	40.91
901	NYSE	ATKR	Wed, Jan 8, 2020	40.30	40.97	40.30	40.68
900	NYSE	ATKR	Tue, Jan 7, 2020	39.69	40.52	39.64	40.43
899	NYSE	ATKR	Mon, Jan 6, 2020	39.55	39.97	39.23	39.86
898	NYSE	ATKR	Fri, Jan 3, 2020	39.73	40.19	39.58	40.06
897	NYSE	ATKR	Thu, Jan 2, 2020	40.80	40.93	39.48	40.31
896	NYSE	ATKR	Tue, Dec 31, 2019	40.70	41.31	40.40	40.46
895	NYSE	ATKR	Mon, Dec 30, 2019	40.70	41.00	40.43	40.72
894	NYSE	ATKR	Fri, Dec 27, 2019	40.59	40.82	40.37	40.71
893	NYSE	ATKR	Thu, Dec 26, 2019	40.70	40.90	40.36	40.47
892	NYSE	ATKR	Tue, Dec 24, 2019	40.56	40.76	40.41	40.70
891	NYSE	ATKR	Mon, Dec 23, 2019	40.77	40.83	40.14	40.62
890	NYSE	ATKR	Fri, Dec 20, 2019	41.08	41.20	40.58	40.63
889	NYSE	ATKR	Thu, Dec 19, 2019	40.65	40.83	40.29	40.69
888	NYSE	ATKR	Wed, Dec 18, 2019	40.77	40.90	40.44	40.68
887	NYSE	ATKR	Tue, Dec 17, 2019	40.24	40.58	39.82	40.54
886	NYSE	ATKR	Mon, Dec 16, 2019	41.03	41.17	40.34	40.39
885	NYSE	ATKR	Fri, Dec 13, 2019	41.44	41.80	40.62	40.74
884	NYSE	ATKR	Thu, Dec 12, 2019	41.68	42.20	41.44	41.68
883	NYSE	ATKR	Wed, Dec 11, 2019	42.03	42.25	41.34	41.76
882	NYSE	ATKR	Tue, Dec 10, 2019	41.85	42.37	41.64	42.16
881	NYSE	ATKR	Mon, Dec 9, 2019	42.04	42.52	41.74	41.99
880	NYSE	ATKR	Fri, Dec 6, 2019	41.92	42.67	41.92	42.32
879	NYSE	ATKR	Thu, Dec 5, 2019	41.54	42.07	41.29	41.39
878	NYSE	ATKR	Wed, Dec 4, 2019	41.34	41.73	40.96	41.39
877	NYSE	ATKR	Tue, Dec 3, 2019	41.04	41.12	40.60	40.92
876	NYSE	ATKR	Mon, Dec 2, 2019	41.89	42.00	41.33	41.57
875	NYSE	ATKR	Fri, Nov 29, 2019	41.64	42.02	41.27	41.72
874	NYSE	ATKR	Wed, Nov 27, 2019	41.72	42.21	41.47	41.88
873	NYSE	ATKR	Tue, Nov 26, 2019	41.82	41.97	40.90	41.47
872	NYSE	ATKR	Mon, Nov 25, 2019	41.50	42.23	41.22	41.65
871	NYSE	ATKR	Fri, Nov 22, 2019	38.80	41.39	38.52	40.72
870	NYSE	ATKR	Thu, Nov 21, 2019	37.68	37.69	36.84	37.24
869	NYSE	ATKR	Wed, Nov 20, 2019	37.42	38.17	37.35	37.61
868	NYSE	ATKR	Tue, Nov 19, 2019	37.25	37.78	36.94	37.41
867	NYSE	ATKR	Mon, Nov 18, 2019	37.24	37.50	36.85	37.26
866	NYSE	ATKR	Fri, Nov 15, 2019	36.95	37.96	36.92	37.28
865	NYSE	ATKR	Thu, Nov 14, 2019	36.32	37.39	36.02	36.59
864	NYSE	ATKR	Wed, Nov 13, 2019	36.77	36.85	36.11	36.35
863	NYSE	ATKR	Tue, Nov 12, 2019	37.80	37.80	37.04	37.16
862	NYSE	ATKR	Mon, Nov 11, 2019	37.32	37.93	37.31	37.74
861	NYSE	ATKR	Fri, Nov 8, 2019	37.39	37.94	37.34	37.53
860	NYSE	ATKR	Thu, Nov 7, 2019	37.97	38.17	37.23	37.47
859	NYSE	ATKR	Wed, Nov 6, 2019	37.41	37.67	37.12	37.51
858	NYSE	ATKR	Tue, Nov 5, 2019	37.47	38.04	37.10	37.44
857	NYSE	ATKR	Mon, Nov 4, 2019	36.50	37.48	36.31	37.26
856	NYSE	ATKR	Fri, Nov 1, 2019	34.91	36.18	34.60	36.14
855	NYSE	ATKR	Thu, Oct 31, 2019	34.87	35.05	34.44	34.70
854	NYSE	ATKR	Wed, Oct 30, 2019	34.89	35.09	34.45	35.03
853	NYSE	ATKR	Tue, Oct 29, 2019	34.44	35.23	34.44	35.02
852	NYSE	ATKR	Mon, Oct 28, 2019	34.33	34.95	34.30	34.68
851	NYSE	ATKR	Fri, Oct 25, 2019	33.77	34.22	33.67	34.10
850	NYSE	ATKR	Thu, Oct 24, 2019	34.18	34.37	33.57	33.79
849	NYSE	ATKR	Wed, Oct 23, 2019	33.48	34.25	33.35	33.94
848	NYSE	ATKR	Tue, Oct 22, 2019	33.55	33.57	33.07	33.33
847	NYSE	ATKR	Mon, Oct 21, 2019	33.22	33.87	33.16	33.56
846	NYSE	ATKR	Fri, Oct 18, 2019	32.74	33.38	32.71	32.93
845	NYSE	ATKR	Thu, Oct 17, 2019	32.45	33.10	32.42	32.94
844	NYSE	ATKR	Wed, Oct 16, 2019	31.50	32.45	31.50	32.31
843	NYSE	ATKR	Tue, Oct 15, 2019	31.33	31.75	31.02	31.56
842	NYSE	ATKR	Mon, Oct 14, 2019	31.11	31.47	31.11	31.20
841	NYSE	ATKR	Fri, Oct 11, 2019	31.08	31.89	31.08	31.25
840	NYSE	ATKR	Thu, Oct 10, 2019	29.89	30.80	29.89	30.52
839	NYSE	ATKR	Wed, Oct 9, 2019	29.53	29.89	29.43	29.75
838	NYSE	ATKR	Tue, Oct 8, 2019	29.60	29.84	29.24	29.47
837	NYSE	ATKR	Mon, Oct 7, 2019	30.11	30.46	29.98	30.08
836	NYSE	ATKR	Fri, Oct 4, 2019	29.80	30.36	29.80	30.35
835	NYSE	ATKR	Thu, Oct 3, 2019	29.57	29.94	29.47	29.88
834	NYSE	ATKR	Wed, Oct 2, 2019	29.39	29.57	28.58	29.54
833	NYSE	ATKR	Tue, Oct 1, 2019	30.64	31.16	29.80	29.84
832	NYSE	ATKR	Mon, Sep 30, 2019	30.00	30.60	29.84	30.35
831	NYSE	ATKR	Fri, Sep 27, 2019	30.11	30.50	29.68	30.05
830	NYSE	ATKR	Thu, Sep 26, 2019	30.66	30.70	29.87	30.05
829	NYSE	ATKR	Wed, Sep 25, 2019	30.19	30.77	29.92	30.74
828	NYSE	ATKR	Tue, Sep 24, 2019	30.67	30.95	29.88	30.08
827	NYSE	ATKR	Mon, Sep 23, 2019	30.30	30.98	30.13	30.63
826	NYSE	ATKR	Fri, Sep 20, 2019	30.55	31.01	30.46	30.60
825	NYSE	ATKR	Thu, Sep 19, 2019	30.82	31.13	30.46	30.50
824	NYSE	ATKR	Wed, Sep 18, 2019	31.53	31.61	30.58	30.90
823	NYSE	ATKR	Tue, Sep 17, 2019	31.59	31.82	31.27	31.60
822	NYSE	ATKR	Mon, Sep 16, 2019	31.60	32.08	31.48	31.88
821	NYSE	ATKR	Fri, Sep 13, 2019	31.75	32.00	31.24	31.77
820	NYSE	ATKR	Thu, Sep 12, 2019	31.66	31.89	31.09	31.51
819	NYSE	ATKR	Wed, Sep 11, 2019	29.89	31.58	29.58	31.56
818	NYSE	ATKR	Tue, Sep 10, 2019	29.58	29.93	29.02	29.72
817	NYSE	ATKR	Mon, Sep 9, 2019	29.42	29.83	29.17	29.51
816	NYSE	ATKR	Fri, Sep 6, 2019	29.20	29.34	29.08	29.17
815	NYSE	ATKR	Thu, Sep 5, 2019	29.42	29.76	29.16	29.16
814	NYSE	ATKR	Wed, Sep 4, 2019	28.54	29.05	28.54	28.96
813	NYSE	ATKR	Tue, Sep 3, 2019	28.79	28.83	28.06	28.31
812	NYSE	ATKR	Fri, Aug 30, 2019	29.20	29.41	28.86	29.01
811	NYSE	ATKR	Thu, Aug 29, 2019	28.00	29.18	28.00	29.03
810	NYSE	ATKR	Wed, Aug 28, 2019	27.53	28.00	27.50	27.65
809	NYSE	ATKR	Tue, Aug 27, 2019	28.13	28.16	27.42	27.57
808	NYSE	ATKR	Mon, Aug 26, 2019	28.25	28.30	27.80	27.99
807	NYSE	ATKR	Fri, Aug 23, 2019	28.69	28.75	27.74	27.96
806	NYSE	ATKR	Thu, Aug 22, 2019	29.11	29.11	28.56	28.86
805	NYSE	ATKR	Wed, Aug 21, 2019	28.94	29.24	28.74	28.94
804	NYSE	ATKR	Tue, Aug 20, 2019	28.86	28.97	28.55	28.61
803	NYSE	ATKR	Mon, Aug 19, 2019	28.97	29.08	28.73	28.85
802	NYSE	ATKR	Fri, Aug 16, 2019	28.45	28.75	28.28	28.54
801	NYSE	ATKR	Thu, Aug 15, 2019	28.33	28.45	27.67	28.17
800	NYSE	ATKR	Wed, Aug 14, 2019	29.60	29.60	28.35	28.42
799	NYSE	ATKR	Tue, Aug 13, 2019	29.19	30.08	29.12	29.77
798	NYSE	ATKR	Mon, Aug 12, 2019	29.25	29.47	28.90	29.18
797	NYSE	ATKR	Fri, Aug 9, 2019	29.92	29.99	29.31	29.33
796	NYSE	ATKR	Thu, Aug 8, 2019	28.45	30.27	28.45	30.02
795	NYSE	ATKR	Wed, Aug 7, 2019	27.30	29.42	26.24	28.22
794	NYSE	ATKR	Tue, Aug 6, 2019	26.35	26.56	25.84	26.18
793	NYSE	ATKR	Mon, Aug 5, 2019	26.24	26.32	25.93	26.23
792	NYSE	ATKR	Fri, Aug 2, 2019	26.47	26.66	26.09	26.50
791	NYSE	ATKR	Thu, Aug 1, 2019	27.26	27.51	26.48	26.59
790	NYSE	ATKR	Wed, Jul 31, 2019	27.34	27.65	27.01	27.29
789	NYSE	ATKR	Tue, Jul 30, 2019	26.93	27.37	26.60	27.35
788	NYSE	ATKR	Mon, Jul 29, 2019	27.14	27.31	26.89	27.10
787	NYSE	ATKR	Fri, Jul 26, 2019	26.98	27.42	26.91	27.10
786	NYSE	ATKR	Thu, Jul 25, 2019	26.49	27.28	26.47	26.85
785	NYSE	ATKR	Wed, Jul 24, 2019	26.03	26.63	26.03	26.60
784	NYSE	ATKR	Tue, Jul 23, 2019	25.85	26.25	25.63	26.20
783	NYSE	ATKR	Mon, Jul 22, 2019	25.79	25.98	25.46	25.70
782	NYSE	ATKR	Fri, Jul 19, 2019	25.60	26.07	25.60	25.77
781	NYSE	ATKR	Thu, Jul 18, 2019	25.70	25.82	25.37	25.52
780	NYSE	ATKR	Wed, Jul 17, 2019	25.76	25.76	25.41	25.62
779	NYSE	ATKR	Tue, Jul 16, 2019	25.46	26.00	25.44	25.88
778	NYSE	ATKR	Mon, Jul 15, 2019	25.59	25.61	25.08	25.47
777	NYSE	ATKR	Fri, Jul 12, 2019	24.96	25.60	24.88	25.51
776	NYSE	ATKR	Thu, Jul 11, 2019	24.63	24.91	24.58	24.79
775	NYSE	ATKR	Wed, Jul 10, 2019	25.28	25.31	24.45	24.60
774	NYSE	ATKR	Tue, Jul 9, 2019	25.48	25.67	24.65	25.15
773	NYSE	ATKR	Mon, Jul 8, 2019	25.73	25.95	25.57	25.66
772	NYSE	ATKR	Fri, Jul 5, 2019	25.79	26.01	25.42	25.83
771	NYSE	ATKR	Wed, Jul 3, 2019	25.84	25.98	25.68	25.93
770	NYSE	ATKR	Tue, Jul 2, 2019	25.88	25.88	25.30	25.70
769	NYSE	ATKR	Mon, Jul 1, 2019	26.22	26.49	25.74	25.96
768	NYSE	ATKR	Fri, Jun 28, 2019	25.71	26.26	25.68	25.87
767	NYSE	ATKR	Thu, Jun 27, 2019	25.39	25.85	25.39	25.71
766	NYSE	ATKR	Wed, Jun 26, 2019	25.53	25.63	25.32	25.39
765	NYSE	ATKR	Tue, Jun 25, 2019	25.45	25.71	25.29	25.47
764	NYSE	ATKR	Mon, Jun 24, 2019	25.63	25.70	25.36	25.46
763	NYSE	ATKR	Fri, Jun 21, 2019	25.83	26.12	25.62	25.62
762	NYSE	ATKR	Thu, Jun 20, 2019	26.09	26.09	25.76	25.96
761	NYSE	ATKR	Wed, Jun 19, 2019	25.57	25.81	25.16	25.75
760	NYSE	ATKR	Tue, Jun 18, 2019	25.26	25.72	25.26	25.59
759	NYSE	ATKR	Mon, Jun 17, 2019	25.35	25.37	24.97	25.00
758	NYSE	ATKR	Fri, Jun 14, 2019	25.08	25.32	24.73	25.26
757	NYSE	ATKR	Thu, Jun 13, 2019	24.69	25.20	24.68	25.18
756	NYSE	ATKR	Wed, Jun 12, 2019	24.44	24.81	24.36	24.58
755	NYSE	ATKR	Tue, Jun 11, 2019	25.59	25.73	24.52	24.57
754	NYSE	ATKR	Mon, Jun 10, 2019	24.82	25.50	24.82	25.39
753	NYSE	ATKR	Fri, Jun 7, 2019	24.49	25.06	24.34	24.61
752	NYSE	ATKR	Thu, Jun 6, 2019	24.66	24.74	24.12	24.36
751	NYSE	ATKR	Wed, Jun 5, 2019	24.70	24.77	24.42	24.73
750	NYSE	ATKR	Tue, Jun 4, 2019	24.29	24.71	24.10	24.71
749	NYSE	ATKR	Mon, Jun 3, 2019	23.45	23.90	23.45	23.86
748	NYSE	ATKR	Fri, May 31, 2019	23.11	23.53	22.86	23.39
747	NYSE	ATKR	Thu, May 30, 2019	23.32	23.65	23.24	23.48
746	NYSE	ATKR	Wed, May 29, 2019	23.42	23.61	23.05	23.28
745	NYSE	ATKR	Tue, May 28, 2019	23.85	23.91	23.49	23.53
744	NYSE	ATKR	Fri, May 24, 2019	24.25	24.33	23.77	23.83
743	NYSE	ATKR	Thu, May 23, 2019	24.39	24.39	23.89	24.09
742	NYSE	ATKR	Wed, May 22, 2019	24.85	24.91	24.50	24.79
741	NYSE	ATKR	Tue, May 21, 2019	24.79	25.04	24.52	24.88
740	NYSE	ATKR	Mon, May 20, 2019	24.48	24.97	24.40	24.71
739	NYSE	ATKR	Fri, May 17, 2019	24.59	24.87	24.34	24.68
738	NYSE	ATKR	Thu, May 16, 2019	24.84	25.12	24.74	24.84
737	NYSE	ATKR	Wed, May 15, 2019	24.48	24.72	24.21	24.67
736	NYSE	ATKR	Tue, May 14, 2019	24.72	24.92	24.29	24.77
735	NYSE	ATKR	Mon, May 13, 2019	24.86	25.04	24.39	24.74
734	NYSE	ATKR	Fri, May 10, 2019	25.58	25.62	24.90	25.61
733	NYSE	ATKR	Thu, May 9, 2019	25.19	25.80	24.87	25.71
732	NYSE	ATKR	Wed, May 8, 2019	25.72	25.95	25.49	25.53
731	NYSE	ATKR	Tue, May 7, 2019	26.13	26.69	25.34	25.55
730	NYSE	ATKR	Mon, May 6, 2019	24.85	25.18	24.64	25.09
729	NYSE	ATKR	Fri, May 3, 2019	24.64	25.25	24.64	25.23
728	NYSE	ATKR	Thu, May 2, 2019	24.34	24.58	23.96	24.43
727	NYSE	ATKR	Wed, May 1, 2019	24.89	25.02	24.23	24.50
726	NYSE	ATKR	Tue, Apr 30, 2019	24.58	24.85	24.30	24.76
725	NYSE	ATKR	Mon, Apr 29, 2019	24.50	24.67	24.37	24.53
724	NYSE	ATKR	Fri, Apr 26, 2019	24.24	24.48	24.18	24.45
723	NYSE	ATKR	Thu, Apr 25, 2019	24.64	24.67	24.08	24.23
722	NYSE	ATKR	Wed, Apr 24, 2019	25.12	25.55	24.70	24.79
721	NYSE	ATKR	Tue, Apr 23, 2019	23.98	25.35	23.90	25.25
720	NYSE	ATKR	Mon, Apr 22, 2019	24.02	24.02	23.64	23.97
719	NYSE	ATKR	Thu, Apr 18, 2019	23.99	24.25	23.85	24.11
718	NYSE	ATKR	Wed, Apr 17, 2019	23.80	24.15	23.72	24.00
717	NYSE	ATKR	Tue, Apr 16, 2019	23.15	23.88	23.00	23.78
716	NYSE	ATKR	Mon, Apr 15, 2019	23.18	23.30	23.04	23.22
715	NYSE	ATKR	Fri, Apr 12, 2019	23.10	23.40	23.02	23.13
714	NYSE	ATKR	Thu, Apr 11, 2019	22.78	22.97	22.66	22.94
713	NYSE	ATKR	Wed, Apr 10, 2019	22.53	22.81	22.38	22.78
712	NYSE	ATKR	Tue, Apr 9, 2019	22.81	22.81	22.39	22.51
711	NYSE	ATKR	Mon, Apr 8, 2019	22.99	23.05	22.76	23.04
710	NYSE	ATKR	Fri, Apr 5, 2019	22.88	23.26	22.85	23.17
709	NYSE	ATKR	Thu, Apr 4, 2019	22.36	22.91	22.35	22.82
708	NYSE	ATKR	Wed, Apr 3, 2019	22.25	22.48	22.13	22.42
707	NYSE	ATKR	Tue, Apr 2, 2019	22.26	22.40	22.00	22.06
706	NYSE	ATKR	Mon, Apr 1, 2019	21.75	22.36	21.75	22.29
705	NYSE	ATKR	Fri, Mar 29, 2019	21.55	21.96	21.47	21.53
704	NYSE	ATKR	Thu, Mar 28, 2019	21.11	21.46	21.03	21.39
703	NYSE	ATKR	Wed, Mar 27, 2019	21.18	21.40	20.79	21.04
702	NYSE	ATKR	Tue, Mar 26, 2019	21.31	21.58	20.97	21.19
701	NYSE	ATKR	Mon, Mar 25, 2019	20.76	21.18	20.52	21.10
700	NYSE	ATKR	Fri, Mar 22, 2019	21.75	21.75	20.73	20.73
699	NYSE	ATKR	Thu, Mar 21, 2019	21.58	22.11	21.58	21.93
698	NYSE	ATKR	Wed, Mar 20, 2019	22.17	22.23	21.54	21.72
697	NYSE	ATKR	Tue, Mar 19, 2019	22.65	22.70	22.27	22.32
696	NYSE	ATKR	Mon, Mar 18, 2019	22.10	22.53	22.10	22.52
695	NYSE	ATKR	Fri, Mar 15, 2019	21.81	22.15	21.60	22.12
694	NYSE	ATKR	Thu, Mar 14, 2019	21.92	21.98	21.59	21.70
693	NYSE	ATKR	Wed, Mar 13, 2019	21.76	22.16	21.65	21.99
692	NYSE	ATKR	Tue, Mar 12, 2019	21.69	21.78	21.50	21.65
691	NYSE	ATKR	Mon, Mar 11, 2019	21.53	21.78	21.53	21.64
690	NYSE	ATKR	Fri, Mar 8, 2019	21.60	21.75	21.46	21.62
689	NYSE	ATKR	Thu, Mar 7, 2019	22.10	22.10	21.65	21.81
688	NYSE	ATKR	Wed, Mar 6, 2019	22.26	22.48	22.11	22.18
687	NYSE	ATKR	Tue, Mar 5, 2019	22.91	22.91	22.17	22.22
686	NYSE	ATKR	Mon, Mar 4, 2019	23.12	23.31	22.86	22.88
685	NYSE	ATKR	Fri, Mar 1, 2019	23.32	23.47	22.82	23.00
684	NYSE	ATKR	Thu, Feb 28, 2019	23.26	23.26	23.00	23.10
683	NYSE	ATKR	Wed, Feb 27, 2019	23.39	23.48	23.27	23.29
682	NYSE	ATKR	Tue, Feb 26, 2019	23.98	24.11	23.48	23.49
681	NYSE	ATKR	Mon, Feb 25, 2019	24.20	24.30	24.01	24.02
680	NYSE	ATKR	Fri, Feb 22, 2019	24.11	24.31	23.87	24.04
679	NYSE	ATKR	Thu, Feb 21, 2019	23.98	24.25	23.87	23.96
678	NYSE	ATKR	Wed, Feb 20, 2019	24.02	24.46	23.94	24.20
677	NYSE	ATKR	Tue, Feb 19, 2019	24.15	24.21	23.82	23.92
676	NYSE	ATKR	Fri, Feb 15, 2019	23.36	24.19	23.12	24.18
675	NYSE	ATKR	Thu, Feb 14, 2019	23.15	23.38	22.88	23.12
674	NYSE	ATKR	Wed, Feb 13, 2019	23.49	23.60	23.20	23.26
673	NYSE	ATKR	Tue, Feb 12, 2019	22.95	23.40	22.90	23.32
672	NYSE	ATKR	Mon, Feb 11, 2019	22.76	22.90	22.57	22.83
671	NYSE	ATKR	Fri, Feb 8, 2019	23.49	23.58	22.41	22.56
670	NYSE	ATKR	Thu, Feb 7, 2019	23.92	24.00	23.13	23.75
669	NYSE	ATKR	Wed, Feb 6, 2019	23.80	25.43	23.67	23.96
668	NYSE	ATKR	Tue, Feb 5, 2019	23.31	23.98	23.27	23.49
667	NYSE	ATKR	Mon, Feb 4, 2019	22.95	23.42	22.86	23.39
666	NYSE	ATKR	Fri, Feb 1, 2019	23.19	23.42	22.80	23.01
665	NYSE	ATKR	Thu, Jan 31, 2019	22.33	23.29	22.23	23.19
664	NYSE	ATKR	Wed, Jan 30, 2019	22.29	22.40	21.93	22.35
663	NYSE	ATKR	Tue, Jan 29, 2019	21.81	22.19	21.71	22.17
662	NYSE	ATKR	Mon, Jan 28, 2019	21.75	22.00	21.59	21.71
661	NYSE	ATKR	Fri, Jan 25, 2019	21.98	22.22	21.88	22.10
660	NYSE	ATKR	Thu, Jan 24, 2019	21.48	21.98	21.48	21.68
659	NYSE	ATKR	Wed, Jan 23, 2019	21.98	22.12	21.32	21.50
658	NYSE	ATKR	Tue, Jan 22, 2019	22.02	22.20	21.66	21.90
657	NYSE	ATKR	Fri, Jan 18, 2019	22.14	22.40	21.95	22.19
656	NYSE	ATKR	Thu, Jan 17, 2019	21.83	22.13	21.60	21.99
655	NYSE	ATKR	Wed, Jan 16, 2019	21.80	22.39	21.73	21.84
654	NYSE	ATKR	Tue, Jan 15, 2019	21.85	22.08	21.63	21.88
653	NYSE	ATKR	Mon, Jan 14, 2019	22.19	22.32	21.77	21.91
652	NYSE	ATKR	Fri, Jan 11, 2019	21.93	22.41	21.86	22.31
651	NYSE	ATKR	Thu, Jan 10, 2019	21.93	22.19	21.57	22.17
650	NYSE	ATKR	Wed, Jan 9, 2019	21.95	22.07	21.55	21.90
649	NYSE	ATKR	Tue, Jan 8, 2019	21.80	22.06	21.59	21.82
648	NYSE	ATKR	Mon, Jan 7, 2019	21.15	21.85	20.99	21.52
647	NYSE	ATKR	Fri, Jan 4, 2019	20.65	21.11	20.38	21.01
646	NYSE	ATKR	Thu, Jan 3, 2019	20.61	20.63	19.76	20.26
645	NYSE	ATKR	Wed, Jan 2, 2019	19.48	20.56	19.30	20.55
644	NYSE	ATKR	Mon, Dec 31, 2018	19.68	20.01	19.19	19.84
643	NYSE	ATKR	Fri, Dec 28, 2018	19.63	20.08	19.33	19.68
642	NYSE	ATKR	Thu, Dec 27, 2018	18.98	19.65	18.73	19.63
641	NYSE	ATKR	Wed, Dec 26, 2018	18.65	19.43	18.29	19.42
640	NYSE	ATKR	Mon, Dec 24, 2018	18.94	19.22	18.50	18.65
639	NYSE	ATKR	Fri, Dec 21, 2018	19.30	19.49	18.72	19.20
638	NYSE	ATKR	Thu, Dec 20, 2018	19.40	19.85	18.95	19.31
637	NYSE	ATKR	Wed, Dec 19, 2018	20.57	20.94	19.43	19.54
636	NYSE	ATKR	Tue, Dec 18, 2018	20.02	20.73	19.99	20.64
635	NYSE	ATKR	Mon, Dec 17, 2018	20.36	20.66	19.51	19.74
634	NYSE	ATKR	Fri, Dec 14, 2018	20.40	21.14	20.28	20.36
633	NYSE	ATKR	Thu, Dec 13, 2018	20.67	21.05	20.41	20.64
632	NYSE	ATKR	Wed, Dec 12, 2018	19.99	21.12	19.88	20.60
631	NYSE	ATKR	Tue, Dec 11, 2018	19.42	19.87	19.29	19.66
630	NYSE	ATKR	Mon, Dec 10, 2018	19.03	19.37	18.62	19.07
629	NYSE	ATKR	Fri, Dec 7, 2018	19.49	19.90	18.77	19.04
628	NYSE	ATKR	Thu, Dec 6, 2018	19.35	19.59	18.98	19.56
627	NYSE	ATKR	Tue, Dec 4, 2018	20.71	21.09	19.61	19.69
626	NYSE	ATKR	Mon, Dec 3, 2018	20.90	21.19	20.13	20.47
625	NYSE	ATKR	Fri, Nov 30, 2018	20.56	20.63	20.00	20.42
624	NYSE	ATKR	Thu, Nov 29, 2018	20.98	22.15	20.57	20.64
623	NYSE	ATKR	Wed, Nov 28, 2018	19.82	21.80	19.82	21.06
622	NYSE	ATKR	Tue, Nov 27, 2018	18.07	18.39	17.75	17.90
621	NYSE	ATKR	Mon, Nov 26, 2018	18.28	18.33	17.90	18.17
620	NYSE	ATKR	Fri, Nov 23, 2018	18.29	18.44	18.03	18.14
619	NYSE	ATKR	Wed, Nov 21, 2018	17.62	18.62	17.52	18.41
618	NYSE	ATKR	Tue, Nov 20, 2018	18.75	18.86	17.47	17.50
617	NYSE	ATKR	Mon, Nov 19, 2018	19.46	19.84	18.99	19.12
616	NYSE	ATKR	Fri, Nov 16, 2018	19.31	19.67	18.95	19.55
615	NYSE	ATKR	Thu, Nov 15, 2018	19.41	19.68	19.31	19.43
614	NYSE	ATKR	Wed, Nov 14, 2018	19.87	20.09	19.33	19.55
613	NYSE	ATKR	Tue, Nov 13, 2018	19.39	20.02	19.39	19.68
612	NYSE	ATKR	Mon, Nov 12, 2018	19.79	19.84	19.33	19.36
611	NYSE	ATKR	Fri, Nov 9, 2018	20.28	20.37	19.43	19.83
610	NYSE	ATKR	Thu, Nov 8, 2018	21.08	21.08	20.22	20.43
609	NYSE	ATKR	Wed, Nov 7, 2018	20.93	21.25	20.47	21.17
608	NYSE	ATKR	Tue, Nov 6, 2018	20.18	20.84	20.18	20.80
607	NYSE	ATKR	Mon, Nov 5, 2018	20.27	20.63	19.97	20.29
606	NYSE	ATKR	Fri, Nov 2, 2018	20.43	20.52	20.01	20.25
605	NYSE	ATKR	Thu, Nov 1, 2018	19.41	20.38	19.39	20.25
604	NYSE	ATKR	Wed, Oct 31, 2018	19.86	19.97	19.23	19.26
603	NYSE	ATKR	Tue, Oct 30, 2018	19.00	19.64	18.95	19.55
602	NYSE	ATKR	Mon, Oct 29, 2018	19.56	19.87	18.75	19.04
601	NYSE	ATKR	Fri, Oct 26, 2018	19.95	20.06	19.24	19.39
600	NYSE	ATKR	Thu, Oct 25, 2018	20.37	20.63	20.06	20.27
599	NYSE	ATKR	Wed, Oct 24, 2018	21.96	22.04	20.17	20.21
598	NYSE	ATKR	Tue, Oct 23, 2018	22.21	22.21	21.67	22.02
597	NYSE	ATKR	Mon, Oct 22, 2018	22.78	22.86	22.48	22.63
596	NYSE	ATKR	Fri, Oct 19, 2018	23.27	23.52	22.65	22.71
595	NYSE	ATKR	Thu, Oct 18, 2018	23.50	24.01	23.09	23.30
594	NYSE	ATKR	Wed, Oct 17, 2018	24.20	24.28	23.51	23.61
593	NYSE	ATKR	Tue, Oct 16, 2018	24.10	24.42	23.57	24.34
592	NYSE	ATKR	Mon, Oct 15, 2018	23.62	24.13	23.49	23.97
591	NYSE	ATKR	Fri, Oct 12, 2018	24.53	24.53	23.38	23.74
590	NYSE	ATKR	Thu, Oct 11, 2018	24.92	24.99	24.08	24.10
589	NYSE	ATKR	Wed, Oct 10, 2018	25.41	25.54	25.06	25.07
588	NYSE	ATKR	Tue, Oct 9, 2018	25.29	25.69	24.91	25.34
587	NYSE	ATKR	Mon, Oct 8, 2018	24.75	25.38	24.51	25.31
586	NYSE	ATKR	Fri, Oct 5, 2018	25.65	25.68	24.68	24.76
585	NYSE	ATKR	Thu, Oct 4, 2018	25.77	25.99	25.53	25.67
584	NYSE	ATKR	Wed, Oct 3, 2018	26.14	26.14	25.66	25.84
583	NYSE	ATKR	Tue, Oct 2, 2018	25.82	26.12	25.70	26.08
582	NYSE	ATKR	Mon, Oct 1, 2018	26.72	27.14	25.75	25.91
581	NYSE	ATKR	Fri, Sep 28, 2018	26.08	27.01	25.80	26.53
580	NYSE	ATKR	Thu, Sep 27, 2018	26.03	26.39	25.82	26.28
579	NYSE	ATKR	Wed, Sep 26, 2018	25.76	26.36	25.56	26.05
578	NYSE	ATKR	Tue, Sep 25, 2018	25.93	25.95	25.68	25.72
577	NYSE	ATKR	Mon, Sep 24, 2018	26.48	26.49	25.73	25.77
576	NYSE	ATKR	Fri, Sep 21, 2018	26.62	26.72	26.12	26.52
575	NYSE	ATKR	Thu, Sep 20, 2018	26.28	26.60	26.02	26.49
574	NYSE	ATKR	Wed, Sep 19, 2018	25.98	26.28	25.83	26.20
573	NYSE	ATKR	Tue, Sep 18, 2018	26.16	26.28	25.86	25.95
572	NYSE	ATKR	Mon, Sep 17, 2018	26.47	26.75	26.02	26.06
571	NYSE	ATKR	Fri, Sep 14, 2018	26.39	26.75	26.32	26.51
570	NYSE	ATKR	Thu, Sep 13, 2018	26.44	26.72	26.19	26.50
569	NYSE	ATKR	Wed, Sep 12, 2018	26.51	26.51	26.11	26.26
568	NYSE	ATKR	Tue, Sep 11, 2018	26.47	26.70	26.15	26.53
567	NYSE	ATKR	Mon, Sep 10, 2018	26.00	26.55	25.67	26.39
566	NYSE	ATKR	Fri, Sep 7, 2018	26.56	26.63	24.84	25.78
565	NYSE	ATKR	Thu, Sep 6, 2018	27.72	27.90	27.06	27.07
564	NYSE	ATKR	Wed, Sep 5, 2018	27.46	27.95	27.46	27.72
563	NYSE	ATKR	Tue, Sep 4, 2018	27.38	27.52	27.12	27.46
562	NYSE	ATKR	Fri, Aug 31, 2018	27.25	27.53	27.07	27.38
561	NYSE	ATKR	Thu, Aug 30, 2018	27.73	27.79	27.31	27.41
560	NYSE	ATKR	Wed, Aug 29, 2018	27.78	27.86	27.56	27.67
559	NYSE	ATKR	Tue, Aug 28, 2018	28.00	28.28	27.74	27.79
558	NYSE	ATKR	Mon, Aug 27, 2018	28.18	28.67	27.86	27.88
557	NYSE	ATKR	Fri, Aug 24, 2018	27.74	28.18	27.66	28.18
556	NYSE	ATKR	Thu, Aug 23, 2018	28.15	28.22	27.38	27.60
555	NYSE	ATKR	Wed, Aug 22, 2018	28.30	28.34	27.97	28.20
554	NYSE	ATKR	Tue, Aug 21, 2018	27.71	28.31	27.71	28.20
553	NYSE	ATKR	Mon, Aug 20, 2018	27.34	27.87	27.26	27.63
552	NYSE	ATKR	Fri, Aug 17, 2018	26.30	27.27	26.27	27.21
551	NYSE	ATKR	Thu, Aug 16, 2018	25.80	26.28	25.80	26.27
550	NYSE	ATKR	Wed, Aug 15, 2018	25.82	25.92	25.47	25.72
549	NYSE	ATKR	Tue, Aug 14, 2018	25.31	26.05	25.25	25.93
548	NYSE	ATKR	Mon, Aug 13, 2018	25.33	25.98	25.17	25.27
547	NYSE	ATKR	Fri, Aug 10, 2018	25.21	25.40	24.79	24.98
546	NYSE	ATKR	Thu, Aug 9, 2018	26.27	26.39	25.43	25.43
545	NYSE	ATKR	Wed, Aug 8, 2018	26.00	26.67	25.83	26.42
544	NYSE	ATKR	Tue, Aug 7, 2018	23.30	25.86	23.01	25.84
543	NYSE	ATKR	Mon, Aug 6, 2018	22.14	22.51	21.90	22.49
542	NYSE	ATKR	Fri, Aug 3, 2018	22.49	22.53	21.86	21.99
541	NYSE	ATKR	Thu, Aug 2, 2018	22.65	22.73	22.21	22.42
540	NYSE	ATKR	Wed, Aug 1, 2018	23.70	23.70	22.72	22.83
539	NYSE	ATKR	Tue, Jul 31, 2018	23.13	23.84	23.10	23.66
538	NYSE	ATKR	Mon, Jul 30, 2018	23.66	23.92	23.10	23.10
537	NYSE	ATKR	Fri, Jul 27, 2018	23.77	23.85	23.48	23.56
536	NYSE	ATKR	Thu, Jul 26, 2018	23.35	23.74	23.09	23.68
535	NYSE	ATKR	Wed, Jul 25, 2018	23.24	23.50	23.03	23.35
534	NYSE	ATKR	Tue, Jul 24, 2018	23.06	23.33	23.01	23.27
533	NYSE	ATKR	Mon, Jul 23, 2018	22.63	23.02	22.59	23.00
532	NYSE	ATKR	Fri, Jul 20, 2018	22.71	22.76	22.60	22.69
531	NYSE	ATKR	Thu, Jul 19, 2018	22.49	22.90	22.43	22.83
530	NYSE	ATKR	Wed, Jul 18, 2018	22.31	22.63	22.09	22.52
529	NYSE	ATKR	Tue, Jul 17, 2018	22.09	22.39	22.03	22.31
528	NYSE	ATKR	Mon, Jul 16, 2018	22.42	22.42	22.12	22.18
527	NYSE	ATKR	Fri, Jul 13, 2018	22.27	22.73	22.27	22.43
526	NYSE	ATKR	Thu, Jul 12, 2018	22.35	22.42	21.97	22.34
525	NYSE	ATKR	Wed, Jul 11, 2018	22.00	22.29	21.86	22.26
524	NYSE	ATKR	Tue, Jul 10, 2018	21.63	22.17	21.56	22.12
523	NYSE	ATKR	Mon, Jul 9, 2018	21.16	21.48	21.16	21.42
522	NYSE	ATKR	Fri, Jul 6, 2018	21.13	21.23	21.06	21.12
521	NYSE	ATKR	Thu, Jul 5, 2018	21.12	21.23	20.89	21.17
520	NYSE	ATKR	Tue, Jul 3, 2018	21.07	21.22	20.95	20.96
519	NYSE	ATKR	Mon, Jul 2, 2018	20.62	20.98	20.44	20.97
518	NYSE	ATKR	Fri, Jun 29, 2018	21.10	21.22	20.76	20.77
517	NYSE	ATKR	Thu, Jun 28, 2018	21.14	21.19	20.86	21.10
516	NYSE	ATKR	Wed, Jun 27, 2018	21.31	21.52	21.14	21.14
515	NYSE	ATKR	Tue, Jun 26, 2018	21.22	21.36	21.06	21.31
514	NYSE	ATKR	Mon, Jun 25, 2018	21.61	21.63	21.04	21.18
513	NYSE	ATKR	Fri, Jun 22, 2018	21.90	22.03	21.66	21.84
512	NYSE	ATKR	Thu, Jun 21, 2018	21.99	22.03	21.64	21.75
511	NYSE	ATKR	Wed, Jun 20, 2018	22.15	22.18	21.95	22.00
510	NYSE	ATKR	Tue, Jun 19, 2018	22.17	22.26	21.83	22.15
509	NYSE	ATKR	Mon, Jun 18, 2018	22.14	22.46	22.14	22.24
508	NYSE	ATKR	Fri, Jun 15, 2018	22.22	22.31	21.94	22.28
507	NYSE	ATKR	Thu, Jun 14, 2018	22.19	22.36	22.01	22.31
506	NYSE	ATKR	Wed, Jun 13, 2018	22.55	22.70	21.98	22.11
505	NYSE	ATKR	Tue, Jun 12, 2018	22.44	22.62	22.37	22.57
504	NYSE	ATKR	Mon, Jun 11, 2018	22.46	22.69	22.36	22.37
503	NYSE	ATKR	Fri, Jun 8, 2018	22.32	22.44	22.01	22.41
502	NYSE	ATKR	Thu, Jun 7, 2018	21.99	22.50	21.99	22.45
501	NYSE	ATKR	Wed, Jun 6, 2018	21.61	22.05	21.53	22.03
500	NYSE	ATKR	Tue, Jun 5, 2018	21.47	21.70	21.43	21.64
499	NYSE	ATKR	Mon, Jun 4, 2018	21.84	21.88	21.25	21.46
498	NYSE	ATKR	Fri, Jun 1, 2018	21.70	22.05	21.67	21.76
497	NYSE	ATKR	Thu, May 31, 2018	22.13	22.24	21.47	21.60
496	NYSE	ATKR	Wed, May 30, 2018	21.83	22.21	21.83	22.10
495	NYSE	ATKR	Tue, May 29, 2018	21.58	21.97	21.42	21.80
494	NYSE	ATKR	Fri, May 25, 2018	20.96	21.69	20.66	21.66
493	NYSE	ATKR	Thu, May 24, 2018	20.75	20.99	20.68	20.85
492	NYSE	ATKR	Wed, May 23, 2018	20.55	20.93	20.41	20.83
491	NYSE	ATKR	Tue, May 22, 2018	21.16	21.21	20.49	20.54
490	NYSE	ATKR	Mon, May 21, 2018	21.04	21.30	20.90	21.08
489	NYSE	ATKR	Fri, May 18, 2018	20.90	21.02	20.65	20.88
488	NYSE	ATKR	Thu, May 17, 2018	20.37	21.03	20.25	20.85
487	NYSE	ATKR	Wed, May 16, 2018	20.65	20.98	20.56	20.60
486	NYSE	ATKR	Tue, May 15, 2018	20.77	21.05	20.44	20.59
485	NYSE	ATKR	Mon, May 14, 2018	21.00	21.07	20.84	20.91
484	NYSE	ATKR	Fri, May 11, 2018	20.28	21.01	20.22	21.00
483	NYSE	ATKR	Thu, May 10, 2018	19.14	20.33	19.03	20.29
482	NYSE	ATKR	Wed, May 9, 2018	19.02	19.45	18.80	18.99
481	NYSE	ATKR	Tue, May 8, 2018	20.01	20.72	18.20	18.65
480	NYSE	ATKR	Mon, May 7, 2018	18.03	18.44	17.95	18.18
479	NYSE	ATKR	Fri, May 4, 2018	18.09	18.28	17.94	17.95
478	NYSE	ATKR	Thu, May 3, 2018	18.34	18.41	18.09	18.19
477	NYSE	ATKR	Wed, May 2, 2018	18.12	18.56	18.12	18.39
476	NYSE	ATKR	Tue, May 1, 2018	17.73	18.14	17.61	18.07
475	NYSE	ATKR	Mon, Apr 30, 2018	18.06	18.09	17.77	17.77
474	NYSE	ATKR	Fri, Apr 27, 2018	18.11	18.16	17.85	17.96
473	NYSE	ATKR	Thu, Apr 26, 2018	18.54	18.54	18.06	18.07
472	NYSE	ATKR	Wed, Apr 25, 2018	18.44	18.67	18.35	18.54
471	NYSE	ATKR	Tue, Apr 24, 2018	18.83	19.03	18.34	18.52
470	NYSE	ATKR	Mon, Apr 23, 2018	19.08	19.13	18.67	18.82
469	NYSE	ATKR	Fri, Apr 20, 2018	19.04	19.12	18.77	19.08
468	NYSE	ATKR	Thu, Apr 19, 2018	19.09	19.31	18.91	19.10
467	NYSE	ATKR	Wed, Apr 18, 2018	19.10	19.28	19.04	19.13
466	NYSE	ATKR	Tue, Apr 17, 2018	19.03	19.09	18.87	19.05
465	NYSE	ATKR	Mon, Apr 16, 2018	18.73	18.90	18.57	18.87
464	NYSE	ATKR	Fri, Apr 13, 2018	18.50	18.76	18.46	18.58
463	NYSE	ATKR	Thu, Apr 12, 2018	18.29	18.63	18.27	18.46
462	NYSE	ATKR	Wed, Apr 11, 2018	18.54	18.59	18.27	18.29
461	NYSE	ATKR	Tue, Apr 10, 2018	18.59	18.89	18.59	18.68
460	NYSE	ATKR	Mon, Apr 9, 2018	18.98	18.98	18.68	18.70
459	NYSE	ATKR	Fri, Apr 6, 2018	19.18	19.31	18.70	18.85
458	NYSE	ATKR	Thu, Apr 5, 2018	19.38	19.51	19.13	19.39
457	NYSE	ATKR	Wed, Apr 4, 2018	18.98	19.30	18.93	19.19
456	NYSE	ATKR	Tue, Apr 3, 2018	19.37	19.38	19.00	19.38
455	NYSE	ATKR	Mon, Apr 2, 2018	19.77	19.77	19.04	19.18
454	NYSE	ATKR	Thu, Mar 29, 2018	19.77	19.96	19.66	19.85
453	NYSE	ATKR	Wed, Mar 28, 2018	19.59	19.82	19.44	19.67
452	NYSE	ATKR	Tue, Mar 27, 2018	19.71	19.90	19.51	19.58
451	NYSE	ATKR	Mon, Mar 26, 2018	19.72	19.74	19.25	19.58
450	NYSE	ATKR	Fri, Mar 23, 2018	19.83	19.86	19.40	19.41
449	NYSE	ATKR	Thu, Mar 22, 2018	20.42	20.48	19.84	19.84
448	NYSE	ATKR	Wed, Mar 21, 2018	20.69	20.88	20.41	20.58
447	NYSE	ATKR	Tue, Mar 20, 2018	20.75	20.82	20.52	20.69
446	NYSE	ATKR	Mon, Mar 19, 2018	20.61	20.74	20.45	20.68
445	NYSE	ATKR	Fri, Mar 16, 2018	20.58	20.84	20.56	20.72
444	NYSE	ATKR	Thu, Mar 15, 2018	20.61	20.72	20.52	20.56
443	NYSE	ATKR	Wed, Mar 14, 2018	20.85	20.95	20.47	20.57
442	NYSE	ATKR	Tue, Mar 13, 2018	20.90	21.03	20.68	20.74
441	NYSE	ATKR	Mon, Mar 12, 2018	20.96	21.08	20.71	20.80
440	NYSE	ATKR	Fri, Mar 9, 2018	20.46	21.05	20.32	20.93
439	NYSE	ATKR	Thu, Mar 8, 2018	20.80	20.80	20.19	20.28
438	NYSE	ATKR	Wed, Mar 7, 2018	20.84	21.05	20.69	20.83
437	NYSE	ATKR	Tue, Mar 6, 2018	21.06	21.12	20.73	21.06
436	NYSE	ATKR	Mon, Mar 5, 2018	20.37	21.09	20.22	20.98
435	NYSE	ATKR	Fri, Mar 2, 2018	20.97	20.97	20.28	20.44
434	NYSE	ATKR	Thu, Mar 1, 2018	21.74	21.80	21.18	21.19
433	NYSE	ATKR	Wed, Feb 28, 2018	21.96	22.05	21.72	21.74
432	NYSE	ATKR	Tue, Feb 27, 2018	21.59	22.14	21.53	21.88
431	NYSE	ATKR	Mon, Feb 26, 2018	21.40	21.59	21.29	21.57
430	NYSE	ATKR	Fri, Feb 23, 2018	21.35	21.50	21.20	21.34
429	NYSE	ATKR	Thu, Feb 22, 2018	21.12	21.46	20.85	21.27
428	NYSE	ATKR	Wed, Feb 21, 2018	20.90	21.16	20.82	20.82
427	NYSE	ATKR	Tue, Feb 20, 2018	20.83	21.22	20.75	20.96
426	NYSE	ATKR	Fri, Feb 16, 2018	20.61	21.01	20.52	20.84
425	NYSE	ATKR	Thu, Feb 15, 2018	21.00	21.22	20.48	20.55
424	NYSE	ATKR	Wed, Feb 14, 2018	21.75	21.96	21.56	21.85
423	NYSE	ATKR	Tue, Feb 13, 2018	21.66	21.94	21.51	21.89
422	NYSE	ATKR	Mon, Feb 12, 2018	21.49	21.84	21.29	21.73
421	NYSE	ATKR	Fri, Feb 9, 2018	21.20	21.61	20.85	21.40
420	NYSE	ATKR	Thu, Feb 8, 2018	21.63	21.63	20.84	20.85
419	NYSE	ATKR	Wed, Feb 7, 2018	21.31	21.70	21.21	21.45
418	NYSE	ATKR	Tue, Feb 6, 2018	21.40	22.23	20.80	21.33
417	NYSE	ATKR	Mon, Feb 5, 2018	22.44	22.80	21.51	21.67
416	NYSE	ATKR	Fri, Feb 2, 2018	23.33	23.33	22.59	22.61
415	NYSE	ATKR	Thu, Feb 1, 2018	23.30	23.60	23.02	23.45
414	NYSE	ATKR	Wed, Jan 31, 2018	24.05	24.05	23.23	23.38
413	NYSE	ATKR	Tue, Jan 30, 2018	23.95	24.03	23.67	23.88
412	NYSE	ATKR	Mon, Jan 29, 2018	24.21	24.25	23.95	24.09
411	NYSE	ATKR	Fri, Jan 26, 2018	24.35	24.48	24.07	24.23
410	NYSE	ATKR	Thu, Jan 25, 2018	24.30	24.43	23.82	24.13
409	NYSE	ATKR	Wed, Jan 24, 2018	23.53	24.15	23.53	24.08
408	NYSE	ATKR	Tue, Jan 23, 2018	23.17	23.73	23.07	23.44
407	NYSE	ATKR	Mon, Jan 22, 2018	23.00	24.18	22.92	23.17
406	NYSE	ATKR	Fri, Jan 19, 2018	21.75	21.96	21.64	21.78
405	NYSE	ATKR	Thu, Jan 18, 2018	22.31	22.35	21.68	21.72
404	NYSE	ATKR	Wed, Jan 17, 2018	21.88	22.23	21.74	22.16
403	NYSE	ATKR	Tue, Jan 16, 2018	21.86	21.90	21.54	21.61
402	NYSE	ATKR	Fri, Jan 12, 2018	21.83	22.07	21.64	21.69
401	NYSE	ATKR	Thu, Jan 11, 2018	21.59	21.85	21.51	21.73
400	NYSE	ATKR	Wed, Jan 10, 2018	21.62	21.70	21.33	21.56
399	NYSE	ATKR	Tue, Jan 9, 2018	21.81	21.81	21.57	21.66
398	NYSE	ATKR	Mon, Jan 8, 2018	21.77	21.94	21.63	21.85
397	NYSE	ATKR	Fri, Jan 5, 2018	21.75	21.92	21.62	21.75
396	NYSE	ATKR	Thu, Jan 4, 2018	21.74	21.99	21.63	21.68
395	NYSE	ATKR	Wed, Jan 3, 2018	21.74	21.90	21.56	21.59
394	NYSE	ATKR	Tue, Jan 2, 2018	21.50	21.83	21.45	21.73
393	NYSE	ATKR	Fri, Dec 29, 2017	21.48	21.49	21.22	21.45
392	NYSE	ATKR	Thu, Dec 28, 2017	21.25	21.36	21.13	21.36
391	NYSE	ATKR	Wed, Dec 27, 2017	21.12	21.41	21.08	21.20
390	NYSE	ATKR	Tue, Dec 26, 2017	21.05	21.22	20.95	21.10
389	NYSE	ATKR	Fri, Dec 22, 2017	21.25	21.25	21.00	21.07
388	NYSE	ATKR	Thu, Dec 21, 2017	21.33	21.37	21.13	21.14
387	NYSE	ATKR	Wed, Dec 20, 2017	21.52	21.52	21.25	21.28
386	NYSE	ATKR	Tue, Dec 19, 2017	21.43	21.58	21.27	21.34
385	NYSE	ATKR	Mon, Dec 18, 2017	21.10	21.62	21.10	21.37
384	NYSE	ATKR	Fri, Dec 15, 2017	20.67	20.94	20.50	20.87
383	NYSE	ATKR	Thu, Dec 14, 2017	21.05	21.17	20.47	20.53
382	NYSE	ATKR	Wed, Dec 13, 2017	21.03	21.16	20.79	21.05
381	NYSE	ATKR	Tue, Dec 12, 2017	21.01	21.25	20.92	20.95
380	NYSE	ATKR	Mon, Dec 11, 2017	21.01	21.33	20.88	21.04
379	NYSE	ATKR	Fri, Dec 8, 2017	21.48	21.48	20.81	21.07
378	NYSE	ATKR	Thu, Dec 7, 2017	21.20	21.56	21.20	21.43
377	NYSE	ATKR	Wed, Dec 6, 2017	21.06	21.29	20.99	21.43
376	NYSE	ATKR	Tue, Dec 5, 2017	21.18	21.25	20.97	21.05
375	NYSE	ATKR	Mon, Dec 4, 2017	21.60	21.79	21.06	21.16
374	NYSE	ATKR	Fri, Dec 1, 2017	21.26	21.30	20.70	21.23
373	NYSE	ATKR	Thu, Nov 30, 2017	22.31	22.34	21.24	21.28
372	NYSE	ATKR	Wed, Nov 29, 2017	20.20	22.50	19.75	22.03
371	NYSE	ATKR	Tue, Nov 28, 2017	19.74	20.02	19.61	20.01
370	NYSE	ATKR	Mon, Nov 27, 2017	19.89	19.96	19.55	19.61
369	NYSE	ATKR	Fri, Nov 24, 2017	20.06	20.06	19.81	19.93
368	NYSE	ATKR	Wed, Nov 22, 2017	19.89	20.02	19.86	20.00
367	NYSE	ATKR	Tue, Nov 21, 2017	19.81	19.96	19.53	19.84
366	NYSE	ATKR	Mon, Nov 20, 2017	19.64	19.75	19.50	19.74
365	NYSE	ATKR	Fri, Nov 17, 2017	19.26	19.58	19.22	19.56
364	NYSE	ATKR	Thu, Nov 16, 2017	19.09	19.50	19.05	19.39
363	NYSE	ATKR	Wed, Nov 15, 2017	18.97	19.16	18.90	18.98
362	NYSE	ATKR	Tue, Nov 14, 2017	19.11	19.19	18.97	19.16
361	NYSE	ATKR	Mon, Nov 13, 2017	19.13	19.37	19.05	19.13
360	NYSE	ATKR	Fri, Nov 10, 2017	19.20	19.47	19.17	19.35
359	NYSE	ATKR	Thu, Nov 9, 2017	19.14	19.44	18.98	19.21
358	NYSE	ATKR	Wed, Nov 8, 2017	18.94	19.39	18.94	19.39
357	NYSE	ATKR	Tue, Nov 7, 2017	18.93	19.20	18.68	18.99
356	NYSE	ATKR	Mon, Nov 6, 2017	19.05	19.07	18.86	18.90
355	NYSE	ATKR	Fri, Nov 3, 2017	19.03	19.15	18.94	19.04
354	NYSE	ATKR	Thu, Nov 2, 2017	19.22	19.49	18.90	19.02
353	NYSE	ATKR	Wed, Nov 1, 2017	19.49	19.50	19.11	19.20
352	NYSE	ATKR	Tue, Oct 31, 2017	19.37	19.57	19.24	19.31
351	NYSE	ATKR	Mon, Oct 30, 2017	19.47	19.51	19.00	19.26
350	NYSE	ATKR	Fri, Oct 27, 2017	19.52	19.94	19.30	19.62
349	NYSE	ATKR	Thu, Oct 26, 2017	19.54	19.83	19.48	19.53
348	NYSE	ATKR	Wed, Oct 25, 2017	20.00	20.00	19.35	19.50
347	NYSE	ATKR	Tue, Oct 24, 2017	19.70	20.06	19.66	19.99
346	NYSE	ATKR	Mon, Oct 23, 2017	19.96	19.99	19.77	19.77
345	NYSE	ATKR	Fri, Oct 20, 2017	20.01	20.04	19.75	20.00
344	NYSE	ATKR	Thu, Oct 19, 2017	19.52	19.82	19.45	19.82
343	NYSE	ATKR	Wed, Oct 18, 2017	19.40	19.62	19.28	19.55
342	NYSE	ATKR	Tue, Oct 17, 2017	19.38	19.51	19.14	19.27
341	NYSE	ATKR	Mon, Oct 16, 2017	19.40	19.79	19.18	19.46
340	NYSE	ATKR	Fri, Oct 13, 2017	19.33	19.73	19.26	19.29
339	NYSE	ATKR	Thu, Oct 12, 2017	19.16	19.41	19.06	19.23
338	NYSE	ATKR	Wed, Oct 11, 2017	19.33	19.33	18.56	19.15
337	NYSE	ATKR	Tue, Oct 10, 2017	19.97	20.00	19.53	19.63
336	NYSE	ATKR	Mon, Oct 9, 2017	19.58	19.88	19.57	19.79
335	NYSE	ATKR	Fri, Oct 6, 2017	19.74	19.82	19.49	19.60
334	NYSE	ATKR	Thu, Oct 5, 2017	19.82	19.89	19.66	19.77
333	NYSE	ATKR	Wed, Oct 4, 2017	19.68	19.81	19.65	19.76
332	NYSE	ATKR	Tue, Oct 3, 2017	19.76	19.80	19.52	19.80
331	NYSE	ATKR	Mon, Oct 2, 2017	19.62	19.81	19.48	19.64
330	NYSE	ATKR	Fri, Sep 29, 2017	19.56	19.68	19.41	19.51
329	NYSE	ATKR	Thu, Sep 28, 2017	19.50	19.76	19.26	19.58
328	NYSE	ATKR	Wed, Sep 27, 2017	18.87	19.62	18.84	19.55
327	NYSE	ATKR	Tue, Sep 26, 2017	18.52	18.82	18.52	18.73
326	NYSE	ATKR	Mon, Sep 25, 2017	18.49	18.62	18.26	18.50
325	NYSE	ATKR	Fri, Sep 22, 2017	18.40	18.69	18.36	18.56
324	NYSE	ATKR	Thu, Sep 21, 2017	18.30	18.56	18.05	18.42
323	NYSE	ATKR	Wed, Sep 20, 2017	18.84	18.95	18.33	18.40
322	NYSE	ATKR	Tue, Sep 19, 2017	18.58	18.79	18.38	18.75
321	NYSE	ATKR	Mon, Sep 18, 2017	18.51	18.69	18.41	18.50
320	NYSE	ATKR	Fri, Sep 15, 2017	18.37	18.49	18.09	18.47
319	NYSE	ATKR	Thu, Sep 14, 2017	18.51	18.75	18.23	18.33
318	NYSE	ATKR	Wed, Sep 13, 2017	18.32	18.46	18.22	18.44
317	NYSE	ATKR	Tue, Sep 12, 2017	17.96	18.37	17.86	18.32
316	NYSE	ATKR	Mon, Sep 11, 2017	17.87	18.01	17.74	17.95
315	NYSE	ATKR	Fri, Sep 8, 2017	17.55	17.91	17.44	17.66
314	NYSE	ATKR	Thu, Sep 7, 2017	17.50	17.67	17.11	17.57
313	NYSE	ATKR	Wed, Sep 6, 2017	17.28	17.48	17.17	17.43
312	NYSE	ATKR	Tue, Sep 5, 2017	17.09	17.34	17.01	17.22
311	NYSE	ATKR	Fri, Sep 1, 2017	16.76	17.13	16.68	17.11
310	NYSE	ATKR	Thu, Aug 31, 2017	16.64	16.84	16.55	16.66
309	NYSE	ATKR	Wed, Aug 30, 2017	16.48	16.70	16.35	16.55
308	NYSE	ATKR	Tue, Aug 29, 2017	16.43	16.51	16.26	16.44
307	NYSE	ATKR	Mon, Aug 28, 2017	16.15	16.75	16.15	16.66
306	NYSE	ATKR	Fri, Aug 25, 2017	16.23	16.23	15.92	16.04
305	NYSE	ATKR	Thu, Aug 24, 2017	16.42	16.47	16.18	16.20
304	NYSE	ATKR	Wed, Aug 23, 2017	15.79	15.95	15.66	15.87
303	NYSE	ATKR	Tue, Aug 22, 2017	16.19	16.39	15.78	15.87
302	NYSE	ATKR	Mon, Aug 21, 2017	16.31	16.44	16.02	16.11
301	NYSE	ATKR	Fri, Aug 18, 2017	15.99	16.45	15.97	16.31
300	NYSE	ATKR	Thu, Aug 17, 2017	16.62	16.79	16.14	16.15
299	NYSE	ATKR	Wed, Aug 16, 2017	16.85	17.00	16.58	16.69
298	NYSE	ATKR	Tue, Aug 15, 2017	17.00	17.02	16.69	16.74
297	NYSE	ATKR	Mon, Aug 14, 2017	17.79	17.80	16.80	16.93
296	NYSE	ATKR	Fri, Aug 11, 2017	16.80	17.75	16.47	17.72
295	NYSE	ATKR	Thu, Aug 10, 2017	17.59	17.70	16.89	16.89
294	NYSE	ATKR	Wed, Aug 9, 2017	16.69	18.59	16.58	17.76
293	NYSE	ATKR	Tue, Aug 8, 2017	16.67	16.73	15.05	16.28
292	NYSE	ATKR	Mon, Aug 7, 2017	20.79	21.03	20.55	20.67
291	NYSE	ATKR	Fri, Aug 4, 2017	20.64	20.78	20.51	20.76
290	NYSE	ATKR	Thu, Aug 3, 2017	20.58	20.81	20.58	20.60
289	NYSE	ATKR	Wed, Aug 2, 2017	20.43	20.67	19.97	20.57
288	NYSE	ATKR	Tue, Aug 1, 2017	20.94	20.94	20.38	20.45
287	NYSE	ATKR	Mon, Jul 31, 2017	21.01	21.03	20.66	20.82
286	NYSE	ATKR	Fri, Jul 28, 2017	21.17	21.25	20.88	20.93
285	NYSE	ATKR	Thu, Jul 27, 2017	21.45	21.64	21.22	21.28
284	NYSE	ATKR	Wed, Jul 26, 2017	21.25	21.40	21.00	21.32
283	NYSE	ATKR	Tue, Jul 25, 2017	21.24	21.40	21.07	21.24
282	NYSE	ATKR	Mon, Jul 24, 2017	21.00	21.13	20.89	21.12
281	NYSE	ATKR	Fri, Jul 21, 2017	21.12	21.16	20.82	21.10
280	NYSE	ATKR	Thu, Jul 20, 2017	21.79	21.92	20.96	21.27
279	NYSE	ATKR	Wed, Jul 19, 2017	22.12	22.30	21.68	21.75
278	NYSE	ATKR	Tue, Jul 18, 2017	22.37	22.41	21.93	22.05
277	NYSE	ATKR	Mon, Jul 17, 2017	22.90	22.90	22.40	22.43
276	NYSE	ATKR	Fri, Jul 14, 2017	22.90	23.04	22.78	22.79
275	NYSE	ATKR	Thu, Jul 13, 2017	23.25	23.26	22.62	22.87
274	NYSE	ATKR	Wed, Jul 12, 2017	23.17	23.43	23.12	23.21
273	NYSE	ATKR	Tue, Jul 11, 2017	23.00	23.13	22.76	23.02
272	NYSE	ATKR	Mon, Jul 10, 2017	22.73	23.11	22.68	22.95
271	NYSE	ATKR	Fri, Jul 7, 2017	22.72	22.85	22.45	22.79
270	NYSE	ATKR	Thu, Jul 6, 2017	22.76	22.91	22.61	22.64
269	NYSE	ATKR	Wed, Jul 5, 2017	22.64	22.95	22.37	22.94
268	NYSE	ATKR	Mon, Jul 3, 2017	22.63	22.79	22.46	22.67
267	NYSE	ATKR	Fri, Jun 30, 2017	22.44	22.82	22.37	22.55
266	NYSE	ATKR	Thu, Jun 29, 2017	22.74	22.74	22.28	22.43
265	NYSE	ATKR	Wed, Jun 28, 2017	22.64	22.81	22.55	22.63
264	NYSE	ATKR	Tue, Jun 27, 2017	22.49	22.64	22.42	22.44
263	NYSE	ATKR	Mon, Jun 26, 2017	22.48	22.78	22.25	22.50
262	NYSE	ATKR	Fri, Jun 23, 2017	22.24	22.58	22.01	22.49
261	NYSE	ATKR	Thu, Jun 22, 2017	22.43	22.48	22.13	22.17
260	NYSE	ATKR	Wed, Jun 21, 2017	22.39	22.59	22.12	22.38
259	NYSE	ATKR	Tue, Jun 20, 2017	22.25	22.43	22.12	22.33
258	NYSE	ATKR	Mon, Jun 19, 2017	22.01	22.50	21.99	22.36
257	NYSE	ATKR	Fri, Jun 16, 2017	21.68	21.91	21.48	21.91
256	NYSE	ATKR	Thu, Jun 15, 2017	21.84	22.20	21.72	21.79
255	NYSE	ATKR	Wed, Jun 14, 2017	22.27	22.27	21.82	22.12
254	NYSE	ATKR	Tue, Jun 13, 2017	21.93	22.47	21.79	22.26
253	NYSE	ATKR	Mon, Jun 12, 2017	21.86	22.09	21.46	21.83
252	NYSE	ATKR	Fri, Jun 9, 2017	22.26	22.29	21.57	21.80
251	NYSE	ATKR	Thu, Jun 8, 2017	21.44	22.22	21.21	22.19
250	NYSE	ATKR	Wed, Jun 7, 2017	21.60	21.64	21.36	21.55
249	NYSE	ATKR	Tue, Jun 6, 2017	21.53	21.77	21.27	21.63
248	NYSE	ATKR	Mon, Jun 5, 2017	22.00	22.01	21.63	21.63
247	NYSE	ATKR	Fri, Jun 2, 2017	21.79	22.14	21.58	21.96
246	NYSE	ATKR	Thu, Jun 1, 2017	20.87	21.77	20.70	21.75
245	NYSE	ATKR	Wed, May 31, 2017	21.23	21.23	20.81	20.86
244	NYSE	ATKR	Tue, May 30, 2017	21.46	21.63	21.19	21.23
243	NYSE	ATKR	Fri, May 26, 2017	21.50	21.52	21.31	21.50
242	NYSE	ATKR	Thu, May 25, 2017	21.63	21.87	21.40	21.50
241	NYSE	ATKR	Wed, May 24, 2017	21.54	21.79	21.29	21.46
240	NYSE	ATKR	Tue, May 23, 2017	21.57	21.74	21.36	21.54
239	NYSE	ATKR	Mon, May 22, 2017	21.60	21.77	21.37	21.62
238	NYSE	ATKR	Fri, May 19, 2017	21.75	22.19	21.58	21.60
237	NYSE	ATKR	Thu, May 18, 2017	21.05	21.79	20.64	21.65
236	NYSE	ATKR	Wed, May 17, 2017	22.08	22.32	21.06	21.16
235	NYSE	ATKR	Tue, May 16, 2017	22.99	23.24	22.33	22.40
234	NYSE	ATKR	Mon, May 15, 2017	22.21	23.07	22.14	23.02
233	NYSE	ATKR	Fri, May 12, 2017	23.00	23.00	21.94	22.11
232	NYSE	ATKR	Thu, May 11, 2017	23.00	23.43	22.90	23.06
231	NYSE	ATKR	Wed, May 10, 2017	22.64	23.51	22.47	23.01
230	NYSE	ATKR	Tue, May 9, 2017	24.99	25.00	22.33	23.01
229	NYSE	ATKR	Mon, May 8, 2017	25.77	26.46	25.50	26.44
228	NYSE	ATKR	Fri, May 5, 2017	26.18	26.21	25.78	25.83
227	NYSE	ATKR	Thu, May 4, 2017	26.25	26.29	26.02	26.06
226	NYSE	ATKR	Wed, May 3, 2017	25.97	26.25	25.81	26.15
225	NYSE	ATKR	Tue, May 2, 2017	26.03	26.14	25.43	25.97
224	NYSE	ATKR	Mon, May 1, 2017	26.22	26.48	25.99	26.08
223	NYSE	ATKR	Fri, Apr 28, 2017	26.21	26.37	26.02	26.26
222	NYSE	ATKR	Thu, Apr 27, 2017	26.40	26.40	25.97	26.24
221	NYSE	ATKR	Wed, Apr 26, 2017	26.21	26.80	26.21	26.47
220	NYSE	ATKR	Tue, Apr 25, 2017	26.07	26.24	25.88	26.14
219	NYSE	ATKR	Mon, Apr 24, 2017	26.00	26.33	25.75	25.87
218	NYSE	ATKR	Fri, Apr 21, 2017	25.80	25.83	25.51	25.68
217	NYSE	ATKR	Thu, Apr 20, 2017	25.47	25.87	25.41	25.84
216	NYSE	ATKR	Wed, Apr 19, 2017	25.37	25.59	25.22	25.39
215	NYSE	ATKR	Tue, Apr 18, 2017	25.40	25.42	25.21	25.25
214	NYSE	ATKR	Mon, Apr 17, 2017	25.17	25.46	25.13	25.40
213	NYSE	ATKR	Thu, Apr 13, 2017	25.16	25.31	24.95	25.08
212	NYSE	ATKR	Wed, Apr 12, 2017	26.00	26.00	25.16	25.17
211	NYSE	ATKR	Tue, Apr 11, 2017	25.67	26.06	25.67	26.04
210	NYSE	ATKR	Mon, Apr 10, 2017	25.99	25.99	25.54	25.79
209	NYSE	ATKR	Fri, Apr 7, 2017	25.57	26.00	25.57	25.89
208	NYSE	ATKR	Thu, Apr 6, 2017	25.43	25.87	25.34	25.67
207	NYSE	ATKR	Wed, Apr 5, 2017	25.82	26.22	25.44	25.49
206	NYSE	ATKR	Tue, Apr 4, 2017	25.62	25.80	25.39	25.69
205	NYSE	ATKR	Mon, Apr 3, 2017	26.38	26.40	25.54	25.66
204	NYSE	ATKR	Fri, Mar 31, 2017	25.98	26.36	25.81	26.28
203	NYSE	ATKR	Thu, Mar 30, 2017	25.62	26.04	25.49	25.99
202	NYSE	ATKR	Wed, Mar 29, 2017	25.54	25.81	25.53	25.58
201	NYSE	ATKR	Tue, Mar 28, 2017	25.58	25.74	25.30	25.58
200	NYSE	ATKR	Mon, Mar 27, 2017	25.18	25.66	25.11	25.57
199	NYSE	ATKR	Fri, Mar 24, 2017	25.90	26.00	25.39	25.54
198	NYSE	ATKR	Thu, Mar 23, 2017	26.05	26.18	25.61	25.81
197	NYSE	ATKR	Wed, Mar 22, 2017	25.56	26.07	25.36	26.07
196	NYSE	ATKR	Tue, Mar 21, 2017	26.24	26.40	25.50	25.60
195	NYSE	ATKR	Mon, Mar 20, 2017	26.14	26.15	25.78	26.11
194	NYSE	ATKR	Fri, Mar 17, 2017	26.02	26.21	25.95	26.14
193	NYSE	ATKR	Thu, Mar 16, 2017	25.93	26.07	25.79	25.85
192	NYSE	ATKR	Wed, Mar 15, 2017	25.78	26.12	25.74	25.82
191	NYSE	ATKR	Tue, Mar 14, 2017	25.45	25.79	25.26	25.72
190	NYSE	ATKR	Mon, Mar 13, 2017	25.67	25.99	25.44	25.52
189	NYSE	ATKR	Fri, Mar 10, 2017	25.49	25.72	25.30	25.59
188	NYSE	ATKR	Thu, Mar 9, 2017	25.34	25.50	25.04	25.22
187	NYSE	ATKR	Wed, Mar 8, 2017	25.43	26.00	25.33	25.43
186	NYSE	ATKR	Tue, Mar 7, 2017	25.66	25.84	25.19	25.35
185	NYSE	ATKR	Mon, Mar 6, 2017	26.08	26.11	25.52	25.52
184	NYSE	ATKR	Fri, Mar 3, 2017	26.04	26.49	25.77	26.14
183	NYSE	ATKR	Thu, Mar 2, 2017	26.99	27.01	25.86	25.93
182	NYSE	ATKR	Wed, Mar 1, 2017	26.59	27.06	26.12	26.99
181	NYSE	ATKR	Tue, Feb 28, 2017	26.33	26.69	26.14	26.22
180	NYSE	ATKR	Mon, Feb 27, 2017	25.78	26.33	25.78	26.32
179	NYSE	ATKR	Fri, Feb 24, 2017	25.83	26.00	25.28	25.77
178	NYSE	ATKR	Thu, Feb 23, 2017	26.31	26.50	25.78	26.00
177	NYSE	ATKR	Wed, Feb 22, 2017	25.85	26.89	25.80	26.13
176	NYSE	ATKR	Tue, Feb 21, 2017	25.60	26.16	25.46	25.92
175	NYSE	ATKR	Fri, Feb 17, 2017	25.60	25.79	25.10	25.60
174	NYSE	ATKR	Thu, Feb 16, 2017	25.57	25.92	25.26	25.51
173	NYSE	ATKR	Wed, Feb 15, 2017	26.32	26.53	26.04	26.48
172	NYSE	ATKR	Tue, Feb 14, 2017	25.78	26.42	25.77	26.33
171	NYSE	ATKR	Mon, Feb 13, 2017	26.38	26.38	25.66	25.74
170	NYSE	ATKR	Fri, Feb 10, 2017	26.29	26.41	26.03	26.36
169	NYSE	ATKR	Thu, Feb 9, 2017	26.40	26.45	25.90	26.10
168	NYSE	ATKR	Wed, Feb 8, 2017	26.38	26.44	25.97	26.41
167	NYSE	ATKR	Tue, Feb 7, 2017	25.60	26.85	24.59	26.31
166	NYSE	ATKR	Mon, Feb 6, 2017	27.15	27.22	26.39	26.48
165	NYSE	ATKR	Fri, Feb 3, 2017	27.27	27.27	26.83	27.11
164	NYSE	ATKR	Thu, Feb 2, 2017	27.09	27.10	26.56	27.05
163	NYSE	ATKR	Wed, Feb 1, 2017	27.00	27.30	26.79	27.26
162	NYSE	ATKR	Tue, Jan 31, 2017	26.60	27.21	26.22	26.72
161	NYSE	ATKR	Mon, Jan 30, 2017	26.57	26.61	26.23	26.53
160	NYSE	ATKR	Fri, Jan 27, 2017	26.70	26.80	26.31	26.79
159	NYSE	ATKR	Thu, Jan 26, 2017	26.67	26.93	26.43	26.60
158	NYSE	ATKR	Wed, Jan 25, 2017	26.48	26.94	25.92	26.58
157	NYSE	ATKR	Tue, Jan 24, 2017	25.84	26.20	25.62	26.12
156	NYSE	ATKR	Mon, Jan 23, 2017	25.56	25.80	25.31	25.64
155	NYSE	ATKR	Fri, Jan 20, 2017	25.66	25.79	25.26	25.53
154	NYSE	ATKR	Thu, Jan 19, 2017	25.77	26.05	25.27	25.52
153	NYSE	ATKR	Wed, Jan 18, 2017	25.22	26.05	25.09	25.81
152	NYSE	ATKR	Tue, Jan 17, 2017	25.05	25.25	24.82	25.04
151	NYSE	ATKR	Fri, Jan 13, 2017	24.84	25.90	24.78	25.23
150	NYSE	ATKR	Thu, Jan 12, 2017	24.84	24.84	24.30	24.58
149	NYSE	ATKR	Wed, Jan 11, 2017	24.29	24.94	24.04	24.93
148	NYSE	ATKR	Tue, Jan 10, 2017	23.13	24.47	23.00	24.26
147	NYSE	ATKR	Mon, Jan 9, 2017	23.53	23.56	22.96	22.97
146	NYSE	ATKR	Fri, Jan 6, 2017	23.90	23.90	23.08	23.49
145	NYSE	ATKR	Thu, Jan 5, 2017	23.94	24.00	23.44	23.74
144	NYSE	ATKR	Wed, Jan 4, 2017	24.17	24.24	23.48	23.80
143	NYSE	ATKR	Tue, Jan 3, 2017	24.14	24.28	23.62	23.99
142	NYSE	ATKR	Fri, Dec 30, 2016	24.00	24.26	23.67	23.91
141	NYSE	ATKR	Thu, Dec 29, 2016	23.99	24.02	23.58	23.93
140	NYSE	ATKR	Wed, Dec 28, 2016	24.12	24.34	23.68	23.84
139	NYSE	ATKR	Tue, Dec 27, 2016	23.66	24.19	23.55	23.91
138	NYSE	ATKR	Fri, Dec 23, 2016	23.46	24.04	23.01	23.71
137	NYSE	ATKR	Thu, Dec 22, 2016	23.78	23.94	22.99	23.37
136	NYSE	ATKR	Wed, Dec 21, 2016	23.56	24.06	23.47	23.66
135	NYSE	ATKR	Tue, Dec 20, 2016	23.19	23.63	23.06	23.47
134	NYSE	ATKR	Mon, Dec 19, 2016	22.23	23.43	22.12	23.03
133	NYSE	ATKR	Fri, Dec 16, 2016	21.43	22.16	21.19	21.43
132	NYSE	ATKR	Thu, Dec 15, 2016	20.94	21.50	20.83	21.32
131	NYSE	ATKR	Wed, Dec 14, 2016	21.44	21.63	20.84	20.88
130	NYSE	ATKR	Tue, Dec 13, 2016	21.40	21.76	20.96	21.46
129	NYSE	ATKR	Mon, Dec 12, 2016	22.18	22.18	21.21	21.26
128	NYSE	ATKR	Fri, Dec 9, 2016	21.25	22.50	21.09	22.04
127	NYSE	ATKR	Thu, Dec 8, 2016	19.32	21.90	19.25	21.30
126	NYSE	ATKR	Wed, Dec 7, 2016	19.26	19.75	18.85	19.71
125	NYSE	ATKR	Tue, Dec 6, 2016	19.72	20.43	19.18	19.82
124	NYSE	ATKR	Mon, Dec 5, 2016	20.93	21.00	20.22	20.48
123	NYSE	ATKR	Fri, Dec 2, 2016	20.74	21.04	20.57	20.66
122	NYSE	ATKR	Thu, Dec 1, 2016	21.48	21.61	21.06	21.17
121	NYSE	ATKR	Wed, Nov 30, 2016	21.89	21.93	21.22	21.45
120	NYSE	ATKR	Tue, Nov 29, 2016	20.17	21.75	19.55	21.34
119	NYSE	ATKR	Mon, Nov 28, 2016	22.30	22.44	21.27	21.40
118	NYSE	ATKR	Fri, Nov 25, 2016	21.24	22.49	21.24	22.49
117	NYSE	ATKR	Wed, Nov 23, 2016	20.79	21.23	20.55	21.17
116	NYSE	ATKR	Tue, Nov 22, 2016	20.88	21.15	20.62	20.75
115	NYSE	ATKR	Mon, Nov 21, 2016	21.17	21.24	20.81	20.91
114	NYSE	ATKR	Fri, Nov 18, 2016	21.03	21.49	20.63	21.18
113	NYSE	ATKR	Thu, Nov 17, 2016	20.87	21.83	20.57	21.01
112	NYSE	ATKR	Wed, Nov 16, 2016	20.54	21.12	20.25	20.78
111	NYSE	ATKR	Tue, Nov 15, 2016	20.53	21.25	19.92	20.66
110	NYSE	ATKR	Mon, Nov 14, 2016	21.36	21.71	20.02	20.58
109	NYSE	ATKR	Fri, Nov 11, 2016	20.90	22.24	20.90	21.26
108	NYSE	ATKR	Thu, Nov 10, 2016	20.02	21.38	19.76	20.89
107	NYSE	ATKR	Wed, Nov 9, 2016	19.14	19.99	18.63	19.90
106	NYSE	ATKR	Tue, Nov 8, 2016	19.03	19.24	18.58	19.14
105	NYSE	ATKR	Mon, Nov 7, 2016	19.00	19.23	18.72	19.12
104	NYSE	ATKR	Fri, Nov 4, 2016	18.44	19.10	18.44	18.76
103	NYSE	ATKR	Thu, Nov 3, 2016	18.33	18.63	18.19	18.43
102	NYSE	ATKR	Wed, Nov 2, 2016	18.41	18.46	18.00	18.34
101	NYSE	ATKR	Tue, Nov 1, 2016	18.84	18.91	18.26	18.48
100	NYSE	ATKR	Mon, Oct 31, 2016	19.11	19.14	18.70	18.80
99	NYSE	ATKR	Fri, Oct 28, 2016	18.94	19.18	18.94	19.04
98	NYSE	ATKR	Thu, Oct 27, 2016	18.63	19.11	18.63	18.93
97	NYSE	ATKR	Wed, Oct 26, 2016	18.92	19.06	18.83	19.01
96	NYSE	ATKR	Tue, Oct 25, 2016	19.47	19.88	18.92	19.12
95	NYSE	ATKR	Mon, Oct 24, 2016	19.39	19.54	19.29	19.44
94	NYSE	ATKR	Fri, Oct 21, 2016	19.45	19.50	19.21	19.25
93	NYSE	ATKR	Thu, Oct 20, 2016	19.18	19.85	19.18	19.55
92	NYSE	ATKR	Wed, Oct 19, 2016	18.97	19.45	18.97	19.24
91	NYSE	ATKR	Tue, Oct 18, 2016	19.43	19.56	19.18	19.40
90	NYSE	ATKR	Mon, Oct 17, 2016	19.31	19.41	19.18	19.36
89	NYSE	ATKR	Fri, Oct 14, 2016	19.36	19.38	19.18	19.27
88	NYSE	ATKR	Thu, Oct 13, 2016	18.88	19.23	18.88	19.18
87	NYSE	ATKR	Wed, Oct 12, 2016	19.14	19.14	18.83	19.03
86	NYSE	ATKR	Tue, Oct 11, 2016	19.15	19.31	18.77	18.99
85	NYSE	ATKR	Mon, Oct 10, 2016	19.28	19.50	19.27	19.33
84	NYSE	ATKR	Fri, Oct 7, 2016	19.03	19.39	18.82	19.25
83	NYSE	ATKR	Thu, Oct 6, 2016	18.92	19.44	18.83	19.07
82	NYSE	ATKR	Wed, Oct 5, 2016	19.10	19.19	18.77	18.96
81	NYSE	ATKR	Tue, Oct 4, 2016	19.15	19.46	18.91	19.04
80	NYSE	ATKR	Mon, Oct 3, 2016	18.80	19.58	18.30	19.12
79	NYSE	ATKR	Fri, Sep 30, 2016	18.41	19.17	18.22	18.74
78	NYSE	ATKR	Thu, Sep 29, 2016	18.54	18.54	18.23	18.30
77	NYSE	ATKR	Wed, Sep 28, 2016	18.18	18.47	18.04	18.38
76	NYSE	ATKR	Tue, Sep 27, 2016	17.80	18.22	17.77	18.08
75	NYSE	ATKR	Mon, Sep 26, 2016	18.37	18.64	17.87	17.93
74	NYSE	ATKR	Fri, Sep 23, 2016	18.58	18.69	18.45	18.63
73	NYSE	ATKR	Thu, Sep 22, 2016	18.78	18.78	18.27	18.60
72	NYSE	ATKR	Wed, Sep 21, 2016	18.58	18.67	18.01	18.58
71	NYSE	ATKR	Tue, Sep 20, 2016	18.50	18.82	18.39	18.48
70	NYSE	ATKR	Mon, Sep 19, 2016	18.11	18.66	18.01	18.48
69	NYSE	ATKR	Fri, Sep 16, 2016	17.91	18.18	17.63	17.99
68	NYSE	ATKR	Thu, Sep 15, 2016	17.67	18.09	17.38	18.01
67	NYSE	ATKR	Wed, Sep 14, 2016	17.75	18.00	17.44	17.87
66	NYSE	ATKR	Tue, Sep 13, 2016	17.72	17.89	17.38	17.62
65	NYSE	ATKR	Mon, Sep 12, 2016	17.51	17.90	17.02	17.86
64	NYSE	ATKR	Fri, Sep 9, 2016	17.79	17.89	17.06	17.70
63	NYSE	ATKR	Thu, Sep 8, 2016	17.82	18.16	17.81	18.01
62	NYSE	ATKR	Wed, Sep 7, 2016	18.18	18.24	17.63	18.04
61	NYSE	ATKR	Tue, Sep 6, 2016	18.16	18.36	17.82	18.15
60	NYSE	ATKR	Fri, Sep 2, 2016	17.94	18.18	17.78	18.09
59	NYSE	ATKR	Thu, Sep 1, 2016	17.98	17.99	17.59	17.94
58	NYSE	ATKR	Wed, Aug 31, 2016	17.88	18.05	17.56	17.88
57	NYSE	ATKR	Tue, Aug 30, 2016	17.57	18.01	17.45	17.87
56	NYSE	ATKR	Mon, Aug 29, 2016	17.36	17.79	17.15	17.48
55	NYSE	ATKR	Fri, Aug 26, 2016	17.46	17.91	17.20	17.41
54	NYSE	ATKR	Thu, Aug 25, 2016	17.29	17.62	17.29	17.50
53	NYSE	ATKR	Wed, Aug 24, 2016	17.67	17.92	17.32	17.39
52	NYSE	ATKR	Tue, Aug 23, 2016	18.10	18.22	17.66	17.81
51	NYSE	ATKR	Mon, Aug 22, 2016	17.50	18.17	17.16	18.06
50	NYSE	ATKR	Fri, Aug 19, 2016	17.55	17.55	16.88	17.35
49	NYSE	ATKR	Thu, Aug 18, 2016	17.68	17.68	17.27	17.43
48	NYSE	ATKR	Wed, Aug 17, 2016	17.77	17.81	17.29	17.55
47	NYSE	ATKR	Tue, Aug 16, 2016	17.65	17.89	17.31	17.79
46	NYSE	ATKR	Mon, Aug 15, 2016	17.38	17.65	16.78	17.65
45	NYSE	ATKR	Fri, Aug 12, 2016	17.59	17.66	17.45	17.47
44	NYSE	ATKR	Thu, Aug 11, 2016	17.51	17.62	17.40	17.52
43	NYSE	ATKR	Wed, Aug 10, 2016	17.77	17.77	17.21	17.50
42	NYSE	ATKR	Tue, Aug 9, 2016	17.39	17.83	17.27	17.67
41	NYSE	ATKR	Mon, Aug 8, 2016	16.64	17.74	16.64	17.36
40	NYSE	ATKR	Fri, Aug 5, 2016	16.58	16.86	16.54	16.63
39	NYSE	ATKR	Thu, Aug 4, 2016	16.31	16.80	16.13	16.41
38	NYSE	ATKR	Wed, Aug 3, 2016	15.47	16.21	15.47	16.15
37	NYSE	ATKR	Tue, Aug 2, 2016	16.16	17.16	15.28	15.52
36	NYSE	ATKR	Mon, Aug 1, 2016	15.78	15.80	14.17	15.30
35	NYSE	ATKR	Fri, Jul 29, 2016	15.80	15.92	15.62	15.73
34	NYSE	ATKR	Thu, Jul 28, 2016	16.24	16.24	15.21	15.82
33	NYSE	ATKR	Wed, Jul 27, 2016	16.25	16.51	16.03	16.20
32	NYSE	ATKR	Tue, Jul 26, 2016	16.50	16.54	16.15	16.22
31	NYSE	ATKR	Mon, Jul 25, 2016	16.55	16.85	16.50	16.54
30	NYSE	ATKR	Fri, Jul 22, 2016	16.68	16.79	16.49	16.70
29	NYSE	ATKR	Thu, Jul 21, 2016	16.75	16.77	16.40	16.59
28	NYSE	ATKR	Wed, Jul 20, 2016	17.11	17.13	16.34	16.59
27	NYSE	ATKR	Tue, Jul 19, 2016	17.19	17.19	16.90	16.95
26	NYSE	ATKR	Mon, Jul 18, 2016	16.70	17.10	16.70	17.01
25	NYSE	ATKR	Fri, Jul 15, 2016	16.57	16.79	16.51	16.79
24	NYSE	ATKR	Thu, Jul 14, 2016	16.49	16.81	16.13	16.55
23	NYSE	ATKR	Wed, Jul 13, 2016	17.00	17.10	16.25	16.38
22	NYSE	ATKR	Tue, Jul 12, 2016	16.86	17.23	16.26	16.93
21	NYSE	ATKR	Mon, Jul 11, 2016	16.10	16.77	15.89	16.68
20	NYSE	ATKR	Fri, Jul 8, 2016	16.00	16.13	16.00	16.00
19	NYSE	ATKR	Thu, Jul 7, 2016	16.13	16.19	15.60	16.00
18	NYSE	ATKR	Wed, Jul 6, 2016	16.39	16.64	15.98	15.98
17	NYSE	ATKR	Tue, Jul 5, 2016	16.94	16.94	16.14	16.39
16	NYSE	ATKR	Fri, Jul 1, 2016	16.09	16.88	16.00	16.85
15	NYSE	ATKR	Thu, Jun 30, 2016	16.09	16.19	15.94	16.00
14	NYSE	ATKR	Wed, Jun 29, 2016	16.10	16.15	15.85	16.05
13	NYSE	ATKR	Tue, Jun 28, 2016	16.00	16.20	15.78	16.04
12	NYSE	ATKR	Mon, Jun 27, 2016	16.00	16.37	15.42	15.83
11	NYSE	ATKR	Fri, Jun 24, 2016	16.40	16.43	16.03	16.07
10	NYSE	ATKR	Thu, Jun 23, 2016	16.45	16.85	16.45	16.75
9	NYSE	ATKR	Wed, Jun 22, 2016	16.17	16.44	16.07	16.40
8	NYSE	ATKR	Tue, Jun 21, 2016	16.45	16.45	16.06	16.16
7	NYSE	ATKR	Mon, Jun 20, 2016	16.08	16.85	16.06	16.52
6	NYSE	ATKR	Fri, Jun 17, 2016	16.10	16.25	15.99	16.00
5	NYSE	ATKR	Thu, Jun 16, 2016	16.18	16.18	15.56	16.10
4	NYSE	ATKR	Wed, Jun 15, 2016	16.19	16.39	16.11	16.13
3	NYSE	ATKR	Tue, Jun 14, 2016	16.11	16.35	15.80	16.07
2	NYSE	ATKR	Mon, Jun 13, 2016	16.00	16.48	15.88	16.25
1	NYSE	ATKR	Fri, Jun 10, 2016	15.75	16.47	15.75	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Atkore Inc NYSE:ATKR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024