Anterix Inc NASDAQ:ATEX Historical Prices

Below are the 2004 trading days of historical prices for ATEX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2004	NASDAQ	ATEX	Wed, Jan 18, 2023	36.37	36.83	34.47	34.86
2003	NASDAQ	ATEX	Tue, Jan 17, 2023	36.62	36.71	35.85	36.37
2002	NASDAQ	ATEX	Fri, Jan 13, 2023	36.85	37.08	36.46	36.56
2001	NASDAQ	ATEX	Thu, Jan 12, 2023	35.87	37.32	35.41	37.00
2000	NASDAQ	ATEX	Wed, Jan 11, 2023	34.81	36.19	34.60	35.47
1999	NASDAQ	ATEX	Tue, Jan 10, 2023	33.55	34.85	33.23	34.80
1998	NASDAQ	ATEX	Mon, Jan 9, 2023	34.60	34.80	33.47	33.53
1997	NASDAQ	ATEX	Fri, Jan 6, 2023	33.44	34.57	32.93	34.34
1996	NASDAQ	ATEX	Thu, Jan 5, 2023	33.59	33.59	32.63	33.02
1995	NASDAQ	ATEX	Wed, Jan 4, 2023	34.12	34.43	33.00	33.49
1994	NASDAQ	ATEX	Tue, Jan 3, 2023	32.42	34.06	32.41	33.78
1993	NASDAQ	ATEX	Fri, Dec 30, 2022	32.00	32.35	31.56	32.17
1992	NASDAQ	ATEX	Thu, Dec 29, 2022	30.98	32.66	30.90	32.22
1991	NASDAQ	ATEX	Wed, Dec 28, 2022	30.59	31.12	30.28	30.75
1990	NASDAQ	ATEX	Tue, Dec 27, 2022	31.00	31.66	30.29	30.57
1989	NASDAQ	ATEX	Fri, Dec 23, 2022	30.24	31.05	29.62	30.87
1988	NASDAQ	ATEX	Thu, Dec 22, 2022	30.39	31.67	29.29	30.17
1987	NASDAQ	ATEX	Wed, Dec 21, 2022	30.80	31.38	30.43	30.50
1986	NASDAQ	ATEX	Tue, Dec 20, 2022	30.72	31.90	30.46	30.53
1985	NASDAQ	ATEX	Mon, Dec 19, 2022	31.38	32.40	30.03	30.89
1984	NASDAQ	ATEX	Fri, Dec 16, 2022	32.06	33.23	31.36	31.63
1983	NASDAQ	ATEX	Thu, Dec 15, 2022	32.53	33.35	32.00	32.21
1982	NASDAQ	ATEX	Wed, Dec 14, 2022	32.88	34.28	32.88	33.11
1981	NASDAQ	ATEX	Tue, Dec 13, 2022	33.51	34.74	32.70	33.13
1980	NASDAQ	ATEX	Mon, Dec 12, 2022	33.72	34.30	31.63	32.75
1979	NASDAQ	ATEX	Fri, Dec 9, 2022	32.13	33.77	32.01	33.69
1978	NASDAQ	ATEX	Thu, Dec 8, 2022	32.60	33.22	31.98	32.17
1977	NASDAQ	ATEX	Wed, Dec 7, 2022	32.29	32.56	30.67	32.44
1976	NASDAQ	ATEX	Tue, Dec 6, 2022	31.84	32.39	31.17	32.39
1975	NASDAQ	ATEX	Mon, Dec 5, 2022	33.25	34.79	31.55	31.78
1974	NASDAQ	ATEX	Fri, Dec 2, 2022	32.58	33.33	32.23	33.18
1973	NASDAQ	ATEX	Thu, Dec 1, 2022	34.34	34.68	32.73	32.84
1972	NASDAQ	ATEX	Wed, Nov 30, 2022	33.84	34.85	32.66	34.00
1971	NASDAQ	ATEX	Tue, Nov 29, 2022	34.46	35.27	33.85	34.07
1970	NASDAQ	ATEX	Mon, Nov 28, 2022	36.06	36.61	34.65	34.82
1969	NASDAQ	ATEX	Fri, Nov 25, 2022	36.82	37.20	35.96	36.20
1968	NASDAQ	ATEX	Wed, Nov 23, 2022	36.51	36.95	36.00	36.73
1967	NASDAQ	ATEX	Tue, Nov 22, 2022	36.88	36.88	35.86	36.67
1966	NASDAQ	ATEX	Mon, Nov 21, 2022	36.11	36.74	35.78	36.65
1965	NASDAQ	ATEX	Fri, Nov 18, 2022	36.83	36.87	35.76	35.95
1964	NASDAQ	ATEX	Thu, Nov 17, 2022	35.96	36.75	35.50	36.23
1963	NASDAQ	ATEX	Wed, Nov 16, 2022	37.06	37.09	35.96	36.60
1962	NASDAQ	ATEX	Tue, Nov 15, 2022	36.25	37.06	35.56	36.98
1961	NASDAQ	ATEX	Mon, Nov 14, 2022	38.30	40.11	35.48	35.92
1960	NASDAQ	ATEX	Fri, Nov 11, 2022	38.21	38.93	35.79	37.97
1959	NASDAQ	ATEX	Thu, Nov 10, 2022	35.95	38.12	35.95	37.62
1958	NASDAQ	ATEX	Wed, Nov 9, 2022	36.51	37.00	35.22	35.33
1957	NASDAQ	ATEX	Tue, Nov 8, 2022	37.15	37.58	36.28	36.96
1956	NASDAQ	ATEX	Mon, Nov 7, 2022	37.85	38.30	36.79	36.89
1955	NASDAQ	ATEX	Fri, Nov 4, 2022	38.66	38.75	37.70	38.08
1954	NASDAQ	ATEX	Thu, Nov 3, 2022	39.72	39.74	37.71	38.25
1953	NASDAQ	ATEX	Wed, Nov 2, 2022	38.00	40.93	37.89	39.88
1952	NASDAQ	ATEX	Tue, Nov 1, 2022	38.99	38.99	37.46	38.08
1951	NASDAQ	ATEX	Mon, Oct 31, 2022	37.17	40.26	36.10	38.35
1950	NASDAQ	ATEX	Fri, Oct 28, 2022	33.11	34.86	33.11	34.46
1949	NASDAQ	ATEX	Thu, Oct 27, 2022	33.17	33.32	32.47	33.01
1948	NASDAQ	ATEX	Wed, Oct 26, 2022	31.21	32.83	31.02	32.82
1947	NASDAQ	ATEX	Tue, Oct 25, 2022	30.27	31.20	30.22	30.96
1946	NASDAQ	ATEX	Mon, Oct 24, 2022	30.87	30.87	29.74	30.28
1945	NASDAQ	ATEX	Fri, Oct 21, 2022	31.43	31.43	30.36	30.56
1944	NASDAQ	ATEX	Thu, Oct 20, 2022	31.64	32.41	31.52	31.63
1943	NASDAQ	ATEX	Wed, Oct 19, 2022	32.17	32.34	31.52	31.84
1942	NASDAQ	ATEX	Tue, Oct 18, 2022	33.28	34.51	32.08	32.51
1941	NASDAQ	ATEX	Mon, Oct 17, 2022	32.61	33.22	32.61	32.74
1940	NASDAQ	ATEX	Fri, Oct 14, 2022	33.21	33.60	32.03	32.27
1939	NASDAQ	ATEX	Thu, Oct 13, 2022	32.05	33.32	31.88	33.20
1938	NASDAQ	ATEX	Wed, Oct 12, 2022	33.98	33.98	32.75	32.78
1937	NASDAQ	ATEX	Tue, Oct 11, 2022	34.92	36.61	33.87	34.14
1936	NASDAQ	ATEX	Mon, Oct 10, 2022	34.58	35.37	34.38	35.02
1935	NASDAQ	ATEX	Fri, Oct 7, 2022	34.61	35.17	33.63	34.36
1934	NASDAQ	ATEX	Thu, Oct 6, 2022	35.08	35.56	34.19	34.72
1933	NASDAQ	ATEX	Wed, Oct 5, 2022	36.95	37.02	35.28	35.37
1932	NASDAQ	ATEX	Tue, Oct 4, 2022	36.92	37.58	36.92	37.06
1931	NASDAQ	ATEX	Mon, Oct 3, 2022	36.04	37.10	35.71	36.62
1930	NASDAQ	ATEX	Fri, Sep 30, 2022	35.27	37.13	34.81	35.72
1929	NASDAQ	ATEX	Thu, Sep 29, 2022	35.93	35.93	35.01	35.15
1928	NASDAQ	ATEX	Wed, Sep 28, 2022	35.95	36.39	35.58	36.12
1927	NASDAQ	ATEX	Tue, Sep 27, 2022	35.52	35.72	34.90	35.61
1926	NASDAQ	ATEX	Mon, Sep 26, 2022	35.97	36.79	35.11	35.45
1925	NASDAQ	ATEX	Fri, Sep 23, 2022	36.56	36.57	35.80	36.27
1924	NASDAQ	ATEX	Thu, Sep 22, 2022	36.34	37.10	35.81	36.66
1923	NASDAQ	ATEX	Wed, Sep 21, 2022	36.45	37.75	36.45	36.64
1922	NASDAQ	ATEX	Tue, Sep 20, 2022	34.95	37.69	34.95	36.73
1921	NASDAQ	ATEX	Mon, Sep 19, 2022	35.92	36.30	34.93	35.45
1920	NASDAQ	ATEX	Fri, Sep 16, 2022	36.57	37.07	36.08	36.40
1919	NASDAQ	ATEX	Thu, Sep 15, 2022	36.46	37.52	35.61	36.92
1918	NASDAQ	ATEX	Wed, Sep 14, 2022	37.25	37.51	35.58	36.55
1917	NASDAQ	ATEX	Tue, Sep 13, 2022	38.99	39.01	37.36	37.45
1916	NASDAQ	ATEX	Mon, Sep 12, 2022	40.21	40.73	39.16	39.76
1915	NASDAQ	ATEX	Fri, Sep 9, 2022	40.41	40.78	40.09	40.19
1914	NASDAQ	ATEX	Thu, Sep 8, 2022	40.07	40.90	39.49	40.40
1913	NASDAQ	ATEX	Wed, Sep 7, 2022	40.26	40.76	40.10	40.53
1912	NASDAQ	ATEX	Tue, Sep 6, 2022	41.09	43.13	40.39	40.46
1911	NASDAQ	ATEX	Fri, Sep 2, 2022	42.28	42.32	41.10	41.25
1910	NASDAQ	ATEX	Thu, Sep 1, 2022	42.00	42.50	41.39	41.85
1909	NASDAQ	ATEX	Wed, Aug 31, 2022	42.79	44.26	42.45	42.45
1908	NASDAQ	ATEX	Tue, Aug 30, 2022	43.24	43.88	42.78	42.97
1907	NASDAQ	ATEX	Mon, Aug 29, 2022	43.79	44.69	43.26	43.37
1906	NASDAQ	ATEX	Fri, Aug 26, 2022	44.86	45.43	43.99	44.28
1905	NASDAQ	ATEX	Thu, Aug 25, 2022	44.58	45.21	43.92	44.95
1904	NASDAQ	ATEX	Wed, Aug 24, 2022	44.00	45.46	43.95	44.55
1903	NASDAQ	ATEX	Tue, Aug 23, 2022	45.51	46.56	43.90	44.20
1902	NASDAQ	ATEX	Mon, Aug 22, 2022	43.84	45.84	43.71	45.74
1901	NASDAQ	ATEX	Fri, Aug 19, 2022	45.06	45.29	43.72	43.94
1900	NASDAQ	ATEX	Thu, Aug 18, 2022	46.28	46.48	45.01	45.56
1899	NASDAQ	ATEX	Wed, Aug 17, 2022	46.95	47.50	45.79	46.49
1898	NASDAQ	ATEX	Tue, Aug 16, 2022	48.60	48.92	47.33	47.47
1897	NASDAQ	ATEX	Mon, Aug 15, 2022	48.42	49.30	47.99	48.69
1896	NASDAQ	ATEX	Fri, Aug 12, 2022	48.09	49.61	47.70	48.67
1895	NASDAQ	ATEX	Thu, Aug 11, 2022	47.22	48.48	46.87	48.13
1894	NASDAQ	ATEX	Wed, Aug 10, 2022	46.39	48.40	46.39	47.30
1893	NASDAQ	ATEX	Tue, Aug 9, 2022	44.13	47.02	43.52	46.30
1892	NASDAQ	ATEX	Mon, Aug 8, 2022	45.48	46.99	44.38	45.40
1891	NASDAQ	ATEX	Fri, Aug 5, 2022	44.37	46.47	44.17	45.54
1890	NASDAQ	ATEX	Thu, Aug 4, 2022	45.06	45.20	44.39	44.81
1889	NASDAQ	ATEX	Wed, Aug 3, 2022	44.46	45.17	44.36	45.00
1888	NASDAQ	ATEX	Tue, Aug 2, 2022	44.97	45.20	43.87	44.47
1887	NASDAQ	ATEX	Mon, Aug 1, 2022	44.54	45.35	43.37	44.96
1886	NASDAQ	ATEX	Fri, Jul 29, 2022	43.40	44.70	43.18	44.49
1885	NASDAQ	ATEX	Thu, Jul 28, 2022	42.44	43.27	42.05	43.27
1884	NASDAQ	ATEX	Wed, Jul 27, 2022	41.23	42.35	41.00	42.26
1883	NASDAQ	ATEX	Tue, Jul 26, 2022	40.77	41.04	40.29	40.95
1882	NASDAQ	ATEX	Mon, Jul 25, 2022	40.79	41.58	40.62	41.07
1881	NASDAQ	ATEX	Fri, Jul 22, 2022	41.51	41.51	39.75	40.63
1880	NASDAQ	ATEX	Thu, Jul 21, 2022	40.54	41.56	40.05	41.27
1879	NASDAQ	ATEX	Wed, Jul 20, 2022	41.74	42.11	40.68	40.88
1878	NASDAQ	ATEX	Tue, Jul 19, 2022	40.91	42.24	40.91	41.52
1877	NASDAQ	ATEX	Mon, Jul 18, 2022	40.74	41.12	40.50	40.76
1876	NASDAQ	ATEX	Fri, Jul 15, 2022	40.21	40.95	39.62	40.65
1875	NASDAQ	ATEX	Thu, Jul 14, 2022	39.58	40.22	39.24	39.88
1874	NASDAQ	ATEX	Wed, Jul 13, 2022	39.79	40.80	39.61	40.21
1873	NASDAQ	ATEX	Tue, Jul 12, 2022	39.07	40.18	38.75	40.06
1872	NASDAQ	ATEX	Mon, Jul 11, 2022	40.12	40.69	38.65	38.92
1871	NASDAQ	ATEX	Fri, Jul 8, 2022	40.32	40.80	39.93	40.12
1870	NASDAQ	ATEX	Thu, Jul 7, 2022	40.51	41.18	40.20	40.82
1869	NASDAQ	ATEX	Wed, Jul 6, 2022	40.98	41.69	39.78	40.32
1868	NASDAQ	ATEX	Tue, Jul 5, 2022	40.74	40.93	39.44	40.79
1867	NASDAQ	ATEX	Fri, Jul 1, 2022	40.76	41.85	40.36	40.95
1866	NASDAQ	ATEX	Thu, Jun 30, 2022	40.63	41.67	39.80	41.07
1865	NASDAQ	ATEX	Wed, Jun 29, 2022	40.61	41.08	39.68	41.04
1864	NASDAQ	ATEX	Tue, Jun 28, 2022	41.69	42.61	40.76	40.76
1863	NASDAQ	ATEX	Mon, Jun 27, 2022	41.41	41.79	40.37	41.63
1862	NASDAQ	ATEX	Fri, Jun 24, 2022	43.67	43.67	40.95	41.15
1861	NASDAQ	ATEX	Thu, Jun 23, 2022	42.91	44.01	42.91	43.39
1860	NASDAQ	ATEX	Wed, Jun 22, 2022	41.35	43.20	40.61	42.97
1859	NASDAQ	ATEX	Tue, Jun 21, 2022	41.87	42.11	39.40	41.73
1858	NASDAQ	ATEX	Fri, Jun 17, 2022	39.11	41.69	39.11	41.29
1857	NASDAQ	ATEX	Thu, Jun 16, 2022	40.22	40.47	37.70	38.68
1856	NASDAQ	ATEX	Wed, Jun 15, 2022	40.25	40.60	38.74	40.11
1855	NASDAQ	ATEX	Tue, Jun 14, 2022	41.66	42.31	39.73	40.03
1854	NASDAQ	ATEX	Mon, Jun 13, 2022	40.97	42.30	39.88	41.48
1853	NASDAQ	ATEX	Fri, Jun 10, 2022	42.76	42.76	41.56	41.88
1852	NASDAQ	ATEX	Thu, Jun 9, 2022	44.49	45.16	42.86	43.02
1851	NASDAQ	ATEX	Wed, Jun 8, 2022	46.24	46.59	44.70	44.78
1850	NASDAQ	ATEX	Tue, Jun 7, 2022	44.88	46.30	44.87	46.24
1849	NASDAQ	ATEX	Mon, Jun 6, 2022	43.86	45.47	43.35	45.05
1848	NASDAQ	ATEX	Fri, Jun 3, 2022	44.35	44.97	43.22	43.56
1847	NASDAQ	ATEX	Thu, Jun 2, 2022	42.78	44.99	42.67	44.70
1846	NASDAQ	ATEX	Wed, Jun 1, 2022	42.77	43.49	42.39	42.88
1845	NASDAQ	ATEX	Tue, May 31, 2022	42.26	42.98	41.64	42.79
1844	NASDAQ	ATEX	Fri, May 27, 2022	42.33	43.38	41.48	42.47
1843	NASDAQ	ATEX	Thu, May 26, 2022	42.67	42.90	41.50	41.99
1842	NASDAQ	ATEX	Wed, May 25, 2022	42.15	42.89	42.06	42.34
1841	NASDAQ	ATEX	Tue, May 24, 2022	44.68	44.68	41.16	42.43
1840	NASDAQ	ATEX	Mon, May 23, 2022	47.20	47.44	43.22	45.00
1839	NASDAQ	ATEX	Fri, May 20, 2022	47.30	49.00	45.42	47.50
1838	NASDAQ	ATEX	Thu, May 19, 2022	46.93	47.50	45.83	47.08
1837	NASDAQ	ATEX	Wed, May 18, 2022	49.33	49.33	47.01	47.28
1836	NASDAQ	ATEX	Tue, May 17, 2022	50.29	50.73	48.57	49.39
1835	NASDAQ	ATEX	Mon, May 16, 2022	49.43	50.96	49.00	49.55
1834	NASDAQ	ATEX	Fri, May 13, 2022	48.79	49.83	48.59	49.48
1833	NASDAQ	ATEX	Thu, May 12, 2022	48.97	49.71	48.24	48.78
1832	NASDAQ	ATEX	Wed, May 11, 2022	49.03	50.22	48.48	48.90
1831	NASDAQ	ATEX	Tue, May 10, 2022	49.84	51.37	48.50	49.08
1830	NASDAQ	ATEX	Mon, May 9, 2022	51.20	51.53	49.13	49.26
1829	NASDAQ	ATEX	Fri, May 6, 2022	51.88	52.50	51.05	51.77
1828	NASDAQ	ATEX	Thu, May 5, 2022	52.19	52.24	50.97	51.92
1827	NASDAQ	ATEX	Wed, May 4, 2022	52.20	52.81	51.46	52.41
1826	NASDAQ	ATEX	Tue, May 3, 2022	52.29	52.57	51.80	52.37
1825	NASDAQ	ATEX	Mon, May 2, 2022	51.95	53.01	51.72	52.33
1824	NASDAQ	ATEX	Fri, Apr 29, 2022	54.16	54.40	51.33	51.84
1823	NASDAQ	ATEX	Thu, Apr 28, 2022	54.22	54.69	53.42	54.19
1822	NASDAQ	ATEX	Wed, Apr 27, 2022	52.97	54.12	52.97	53.79
1821	NASDAQ	ATEX	Tue, Apr 26, 2022	54.05	54.32	52.52	53.00
1820	NASDAQ	ATEX	Mon, Apr 25, 2022	54.16	54.80	53.47	54.25
1819	NASDAQ	ATEX	Fri, Apr 22, 2022	55.30	55.30	53.80	54.61
1818	NASDAQ	ATEX	Thu, Apr 21, 2022	57.81	57.81	55.26	55.26
1817	NASDAQ	ATEX	Wed, Apr 20, 2022	56.89	57.96	56.67	57.29
1816	NASDAQ	ATEX	Tue, Apr 19, 2022	56.20	57.29	55.85	56.60
1815	NASDAQ	ATEX	Mon, Apr 18, 2022	56.54	56.82	55.17	55.57
1814	NASDAQ	ATEX	Thu, Apr 14, 2022	57.13	57.13	56.15	56.65
1813	NASDAQ	ATEX	Wed, Apr 13, 2022	56.76	57.63	56.03	56.94
1812	NASDAQ	ATEX	Tue, Apr 12, 2022	55.72	56.67	55.08	55.83
1811	NASDAQ	ATEX	Mon, Apr 11, 2022	56.20	56.36	55.36	55.38
1810	NASDAQ	ATEX	Fri, Apr 8, 2022	58.02	58.05	55.65	56.13
1809	NASDAQ	ATEX	Thu, Apr 7, 2022	60.07	60.07	57.68	58.01
1808	NASDAQ	ATEX	Wed, Apr 6, 2022	58.49	59.56	57.54	59.12
1807	NASDAQ	ATEX	Tue, Apr 5, 2022	58.31	59.33	58.10	58.48
1806	NASDAQ	ATEX	Mon, Apr 4, 2022	58.50	58.50	57.30	58.29
1805	NASDAQ	ATEX	Fri, Apr 1, 2022	57.98	58.79	57.52	58.44
1804	NASDAQ	ATEX	Thu, Mar 31, 2022	58.20	59.44	57.52	57.90
1803	NASDAQ	ATEX	Wed, Mar 30, 2022	58.87	59.73	58.05	58.63
1802	NASDAQ	ATEX	Tue, Mar 29, 2022	57.60	59.28	57.23	58.69
1801	NASDAQ	ATEX	Mon, Mar 28, 2022	57.80	58.21	57.34	57.60
1800	NASDAQ	ATEX	Fri, Mar 25, 2022	57.81	58.46	57.34	57.69
1799	NASDAQ	ATEX	Thu, Mar 24, 2022	59.10	59.94	57.72	57.85
1798	NASDAQ	ATEX	Wed, Mar 23, 2022	57.54	59.39	57.09	59.07
1797	NASDAQ	ATEX	Tue, Mar 22, 2022	57.49	58.45	57.46	57.97
1796	NASDAQ	ATEX	Mon, Mar 21, 2022	57.13	58.05	57.10	57.61
1795	NASDAQ	ATEX	Fri, Mar 18, 2022	57.37	57.92	56.60	57.46
1794	NASDAQ	ATEX	Thu, Mar 17, 2022	56.81	57.82	56.81	57.60
1793	NASDAQ	ATEX	Wed, Mar 16, 2022	56.21	57.06	55.58	56.93
1792	NASDAQ	ATEX	Tue, Mar 15, 2022	55.50	56.62	54.76	55.96
1791	NASDAQ	ATEX	Mon, Mar 14, 2022	57.60	57.60	54.60	55.53
1790	NASDAQ	ATEX	Fri, Mar 11, 2022	58.14	58.60	57.24	57.38
1789	NASDAQ	ATEX	Thu, Mar 10, 2022	56.26	58.21	55.92	57.61
1788	NASDAQ	ATEX	Wed, Mar 9, 2022	56.79	57.10	56.16	56.70
1787	NASDAQ	ATEX	Tue, Mar 8, 2022	56.24	56.92	55.27	56.39
1786	NASDAQ	ATEX	Mon, Mar 7, 2022	56.27	57.39	55.64	55.64
1785	NASDAQ	ATEX	Fri, Mar 4, 2022	55.65	57.85	55.65	56.50
1784	NASDAQ	ATEX	Thu, Mar 3, 2022	56.16	58.20	55.68	56.23
1783	NASDAQ	ATEX	Wed, Mar 2, 2022	54.49	56.73	53.14	56.21
1782	NASDAQ	ATEX	Tue, Mar 1, 2022	53.32	54.50	52.86	54.09
1781	NASDAQ	ATEX	Mon, Feb 28, 2022	53.86	54.29	52.48	53.28
1780	NASDAQ	ATEX	Fri, Feb 25, 2022	53.43	54.72	52.90	54.05
1779	NASDAQ	ATEX	Thu, Feb 24, 2022	50.02	53.18	50.02	53.10
1778	NASDAQ	ATEX	Wed, Feb 23, 2022	53.09	53.26	50.59	50.99
1777	NASDAQ	ATEX	Tue, Feb 22, 2022	53.27	53.97	51.69	52.56
1776	NASDAQ	ATEX	Fri, Feb 18, 2022	53.52	54.29	53.02	53.24
1775	NASDAQ	ATEX	Thu, Feb 17, 2022	54.81	55.57	53.79	53.93
1774	NASDAQ	ATEX	Wed, Feb 16, 2022	55.16	55.57	54.43	55.22
1773	NASDAQ	ATEX	Tue, Feb 15, 2022	54.89	56.00	54.42	55.60
1772	NASDAQ	ATEX	Mon, Feb 14, 2022	54.84	55.15	54.29	54.50
1771	NASDAQ	ATEX	Fri, Feb 11, 2022	54.12	55.26	53.44	54.80
1770	NASDAQ	ATEX	Thu, Feb 10, 2022	54.56	54.98	51.93	54.40
1769	NASDAQ	ATEX	Wed, Feb 9, 2022	56.70	57.41	54.94	55.37
1768	NASDAQ	ATEX	Tue, Feb 8, 2022	54.51	56.71	54.22	56.62
1767	NASDAQ	ATEX	Mon, Feb 7, 2022	53.41	54.90	52.34	54.80
1766	NASDAQ	ATEX	Fri, Feb 4, 2022	51.67	55.00	50.10	53.65
1765	NASDAQ	ATEX	Thu, Feb 3, 2022	48.57	50.26	47.46	49.87
1764	NASDAQ	ATEX	Wed, Feb 2, 2022	50.74	50.74	48.70	48.80
1763	NASDAQ	ATEX	Tue, Feb 1, 2022	51.64	51.64	50.44	50.77
1762	NASDAQ	ATEX	Mon, Jan 31, 2022	49.24	51.59	48.83	51.26
1761	NASDAQ	ATEX	Fri, Jan 28, 2022	49.25	49.74	47.80	49.16
1760	NASDAQ	ATEX	Thu, Jan 27, 2022	49.90	51.00	48.79	49.14
1759	NASDAQ	ATEX	Wed, Jan 26, 2022	50.80	51.26	48.62	50.30
1758	NASDAQ	ATEX	Tue, Jan 25, 2022	50.27	50.78	48.88	50.68
1757	NASDAQ	ATEX	Mon, Jan 24, 2022	50.19	50.96	49.50	50.37
1756	NASDAQ	ATEX	Fri, Jan 21, 2022	50.21	51.26	50.21	50.55
1755	NASDAQ	ATEX	Thu, Jan 20, 2022	51.17	52.38	50.55	50.68
1754	NASDAQ	ATEX	Wed, Jan 19, 2022	51.07	53.00	50.48	51.18
1753	NASDAQ	ATEX	Tue, Jan 18, 2022	51.44	51.72	49.80	50.90
1752	NASDAQ	ATEX	Fri, Jan 14, 2022	53.48	54.01	51.68	51.95
1751	NASDAQ	ATEX	Thu, Jan 13, 2022	54.43	54.78	53.53	54.01
1750	NASDAQ	ATEX	Wed, Jan 12, 2022	55.47	57.13	53.94	54.50
1749	NASDAQ	ATEX	Tue, Jan 11, 2022	55.64	56.12	54.87	55.17
1748	NASDAQ	ATEX	Mon, Jan 10, 2022	55.18	55.77	54.14	55.52
1747	NASDAQ	ATEX	Fri, Jan 7, 2022	56.62	57.29	55.39	55.54
1746	NASDAQ	ATEX	Thu, Jan 6, 2022	57.21	57.38	55.83	56.64
1745	NASDAQ	ATEX	Wed, Jan 5, 2022	58.64	59.41	56.84	56.93
1744	NASDAQ	ATEX	Tue, Jan 4, 2022	59.31	60.11	58.51	58.92
1743	NASDAQ	ATEX	Mon, Jan 3, 2022	58.97	59.92	58.13	59.57
1742	NASDAQ	ATEX	Fri, Dec 31, 2021	58.61	59.06	58.27	58.76
1741	NASDAQ	ATEX	Thu, Dec 30, 2021	58.40	59.35	58.21	59.12
1740	NASDAQ	ATEX	Wed, Dec 29, 2021	59.19	59.60	57.35	58.65
1739	NASDAQ	ATEX	Tue, Dec 28, 2021	59.78	60.22	59.09	59.41
1738	NASDAQ	ATEX	Mon, Dec 27, 2021	59.80	60.49	59.42	59.87
1737	NASDAQ	ATEX	Thu, Dec 23, 2021	60.32	60.56	59.68	60.11
1736	NASDAQ	ATEX	Wed, Dec 22, 2021	57.91	60.41	57.91	60.35
1735	NASDAQ	ATEX	Tue, Dec 21, 2021	56.29	58.25	56.29	57.83
1734	NASDAQ	ATEX	Mon, Dec 20, 2021	55.93	56.24	54.32	56.14
1733	NASDAQ	ATEX	Fri, Dec 17, 2021	56.09	57.36	55.43	56.54
1732	NASDAQ	ATEX	Thu, Dec 16, 2021	56.58	58.26	55.58	56.20
1731	NASDAQ	ATEX	Wed, Dec 15, 2021	56.74	57.68	53.37	56.36
1730	NASDAQ	ATEX	Tue, Dec 14, 2021	56.93	57.96	55.88	56.84
1729	NASDAQ	ATEX	Mon, Dec 13, 2021	57.22	57.24	55.40	57.05
1728	NASDAQ	ATEX	Fri, Dec 10, 2021	60.28	60.28	57.23	57.58
1727	NASDAQ	ATEX	Thu, Dec 9, 2021	59.82	60.10	58.15	58.97
1726	NASDAQ	ATEX	Wed, Dec 8, 2021	59.95	60.40	58.68	60.17
1725	NASDAQ	ATEX	Tue, Dec 7, 2021	59.75	60.16	58.85	59.85
1724	NASDAQ	ATEX	Mon, Dec 6, 2021	59.89	59.89	57.64	59.09
1723	NASDAQ	ATEX	Fri, Dec 3, 2021	59.58	60.23	58.49	59.86
1722	NASDAQ	ATEX	Thu, Dec 2, 2021	59.60	59.97	58.39	59.51
1721	NASDAQ	ATEX	Wed, Dec 1, 2021	61.06	61.06	59.70	59.92
1720	NASDAQ	ATEX	Tue, Nov 30, 2021	60.22	60.70	59.54	60.16
1719	NASDAQ	ATEX	Mon, Nov 29, 2021	60.49	61.25	59.10	60.23
1718	NASDAQ	ATEX	Fri, Nov 26, 2021	60.85	61.05	59.06	60.07
1717	NASDAQ	ATEX	Wed, Nov 24, 2021	61.06	62.25	60.00	61.51
1716	NASDAQ	ATEX	Tue, Nov 23, 2021	61.54	61.94	60.50	61.64
1715	NASDAQ	ATEX	Mon, Nov 22, 2021	64.48	64.88	61.38	61.97
1714	NASDAQ	ATEX	Fri, Nov 19, 2021	63.75	64.51	63.15	63.99
1713	NASDAQ	ATEX	Thu, Nov 18, 2021	63.12	64.64	62.62	63.36
1712	NASDAQ	ATEX	Wed, Nov 17, 2021	61.00	63.72	60.81	62.93
1711	NASDAQ	ATEX	Tue, Nov 16, 2021	61.22	61.79	60.69	61.14
1710	NASDAQ	ATEX	Mon, Nov 15, 2021	61.80	61.80	60.56	61.45
1709	NASDAQ	ATEX	Fri, Nov 12, 2021	62.00	62.43	60.20	61.25
1708	NASDAQ	ATEX	Thu, Nov 11, 2021	63.06	63.26	61.50	61.79
1707	NASDAQ	ATEX	Wed, Nov 10, 2021	62.80	64.00	61.96	63.15
1706	NASDAQ	ATEX	Tue, Nov 9, 2021	62.76	63.77	61.97	63.27
1705	NASDAQ	ATEX	Mon, Nov 8, 2021	62.42	63.71	61.83	62.79
1704	NASDAQ	ATEX	Fri, Nov 5, 2021	62.17	65.16	61.82	62.36
1703	NASDAQ	ATEX	Thu, Nov 4, 2021	65.12	66.55	61.99	62.61
1702	NASDAQ	ATEX	Wed, Nov 3, 2021	63.98	65.23	63.97	64.69
1701	NASDAQ	ATEX	Tue, Nov 2, 2021	64.37	65.47	64.08	64.87
1700	NASDAQ	ATEX	Mon, Nov 1, 2021	64.31	65.68	63.62	64.35
1699	NASDAQ	ATEX	Fri, Oct 29, 2021	62.40	64.25	62.40	64.10
1698	NASDAQ	ATEX	Thu, Oct 28, 2021	61.33	62.70	61.03	62.58
1697	NASDAQ	ATEX	Wed, Oct 27, 2021	61.19	61.57	60.93	60.94
1696	NASDAQ	ATEX	Tue, Oct 26, 2021	61.45	61.76	60.66	61.11
1695	NASDAQ	ATEX	Mon, Oct 25, 2021	60.77	61.64	59.32	61.32
1694	NASDAQ	ATEX	Fri, Oct 22, 2021	59.17	60.73	58.30	60.50
1693	NASDAQ	ATEX	Thu, Oct 21, 2021	61.68	62.63	59.76	60.21
1692	NASDAQ	ATEX	Wed, Oct 20, 2021	60.82	61.95	60.82	61.67
1691	NASDAQ	ATEX	Tue, Oct 19, 2021	59.94	61.04	59.23	60.80
1690	NASDAQ	ATEX	Mon, Oct 18, 2021	59.94	60.48	59.23	60.05
1689	NASDAQ	ATEX	Fri, Oct 15, 2021	61.47	61.47	59.64	59.91
1688	NASDAQ	ATEX	Thu, Oct 14, 2021	60.95	61.73	60.50	60.68
1687	NASDAQ	ATEX	Wed, Oct 13, 2021	60.61	60.88	59.84	60.71
1686	NASDAQ	ATEX	Tue, Oct 12, 2021	59.82	60.80	59.70	60.49
1685	NASDAQ	ATEX	Mon, Oct 11, 2021	59.70	60.54	59.21	59.84
1684	NASDAQ	ATEX	Fri, Oct 8, 2021	62.10	62.10	59.60	59.83
1683	NASDAQ	ATEX	Thu, Oct 7, 2021	62.00	63.00	61.53	62.04
1682	NASDAQ	ATEX	Wed, Oct 6, 2021	62.56	63.42	61.91	61.99
1681	NASDAQ	ATEX	Tue, Oct 5, 2021	62.63	63.00	61.82	62.95
1680	NASDAQ	ATEX	Mon, Oct 4, 2021	62.72	63.71	62.24	62.66
1679	NASDAQ	ATEX	Fri, Oct 1, 2021	60.74	63.79	59.97	62.84
1678	NASDAQ	ATEX	Thu, Sep 30, 2021	61.50	63.50	60.15	60.70
1677	NASDAQ	ATEX	Wed, Sep 29, 2021	59.57	60.00	57.89	59.74
1676	NASDAQ	ATEX	Tue, Sep 28, 2021	59.44	59.69	58.00	59.32
1675	NASDAQ	ATEX	Mon, Sep 27, 2021	59.62	60.30	59.06	59.68
1674	NASDAQ	ATEX	Fri, Sep 24, 2021	58.68	60.50	58.31	60.00
1673	NASDAQ	ATEX	Thu, Sep 23, 2021	57.42	59.56	57.42	58.86
1672	NASDAQ	ATEX	Wed, Sep 22, 2021	58.00	58.00	57.05	57.37
1671	NASDAQ	ATEX	Tue, Sep 21, 2021	57.34	58.25	56.21	57.09
1670	NASDAQ	ATEX	Mon, Sep 20, 2021	56.05	58.09	54.40	57.34
1669	NASDAQ	ATEX	Fri, Sep 17, 2021	57.26	58.35	54.95	55.25
1668	NASDAQ	ATEX	Thu, Sep 16, 2021	56.21	58.00	54.43	57.55
1667	NASDAQ	ATEX	Wed, Sep 15, 2021	57.46	57.51	55.01	56.41
1666	NASDAQ	ATEX	Tue, Sep 14, 2021	58.22	59.00	57.35	57.55
1665	NASDAQ	ATEX	Mon, Sep 13, 2021	60.72	61.25	57.94	58.30
1664	NASDAQ	ATEX	Fri, Sep 10, 2021	60.90	61.59	59.92	60.62
1663	NASDAQ	ATEX	Thu, Sep 9, 2021	61.87	62.25	60.63	60.76
1662	NASDAQ	ATEX	Wed, Sep 8, 2021	60.58	62.07	60.24	61.81
1661	NASDAQ	ATEX	Tue, Sep 7, 2021	59.71	61.70	59.71	60.92
1660	NASDAQ	ATEX	Fri, Sep 3, 2021	60.67	61.90	59.60	59.89
1659	NASDAQ	ATEX	Thu, Sep 2, 2021	59.37	60.69	58.70	60.60
1658	NASDAQ	ATEX	Wed, Sep 1, 2021	59.97	59.97	58.31	58.99
1657	NASDAQ	ATEX	Tue, Aug 31, 2021	56.90	59.17	56.90	59.02
1656	NASDAQ	ATEX	Mon, Aug 30, 2021	57.65	57.65	55.75	56.98
1655	NASDAQ	ATEX	Fri, Aug 27, 2021	56.82	58.22	56.57	57.41
1654	NASDAQ	ATEX	Thu, Aug 26, 2021	56.97	57.95	56.37	56.58
1653	NASDAQ	ATEX	Wed, Aug 25, 2021	56.98	57.74	56.70	57.05
1652	NASDAQ	ATEX	Tue, Aug 24, 2021	56.88	57.31	55.54	57.03
1651	NASDAQ	ATEX	Mon, Aug 23, 2021	57.14	57.98	55.55	57.00
1650	NASDAQ	ATEX	Fri, Aug 20, 2021	55.66	58.24	55.18	56.90
1649	NASDAQ	ATEX	Thu, Aug 19, 2021	55.65	56.17	54.51	55.84
1648	NASDAQ	ATEX	Wed, Aug 18, 2021	57.58	57.92	55.17	55.31
1647	NASDAQ	ATEX	Tue, Aug 17, 2021	56.21	58.48	56.21	57.95
1646	NASDAQ	ATEX	Mon, Aug 16, 2021	56.06	56.93	55.14	56.49
1645	NASDAQ	ATEX	Fri, Aug 13, 2021	57.39	57.39	55.51	56.56
1644	NASDAQ	ATEX	Thu, Aug 12, 2021	60.58	61.09	53.94	57.54
1643	NASDAQ	ATEX	Wed, Aug 11, 2021	60.79	63.34	60.65	60.99
1642	NASDAQ	ATEX	Tue, Aug 10, 2021	60.13	61.04	59.61	60.98
1641	NASDAQ	ATEX	Mon, Aug 9, 2021	60.13	61.75	59.76	60.21
1640	NASDAQ	ATEX	Fri, Aug 6, 2021	58.84	60.71	58.39	60.00
1639	NASDAQ	ATEX	Thu, Aug 5, 2021	59.63	59.63	57.32	58.77
1638	NASDAQ	ATEX	Wed, Aug 4, 2021	57.70	58.22	57.01	57.42
1637	NASDAQ	ATEX	Tue, Aug 3, 2021	61.10	61.10	57.24	57.56
1636	NASDAQ	ATEX	Mon, Aug 2, 2021	58.52	59.39	57.90	58.69
1635	NASDAQ	ATEX	Fri, Jul 30, 2021	58.66	59.45	57.32	58.32
1634	NASDAQ	ATEX	Thu, Jul 29, 2021	57.72	59.99	57.72	59.03
1633	NASDAQ	ATEX	Wed, Jul 28, 2021	58.28	59.18	57.11	57.73
1632	NASDAQ	ATEX	Tue, Jul 27, 2021	60.33	60.33	57.66	58.45
1631	NASDAQ	ATEX	Mon, Jul 26, 2021	59.92	61.03	59.92	60.13
1630	NASDAQ	ATEX	Fri, Jul 23, 2021	60.08	60.19	58.50	59.89
1629	NASDAQ	ATEX	Thu, Jul 22, 2021	60.19	60.41	59.39	59.63
1628	NASDAQ	ATEX	Wed, Jul 21, 2021	60.25	60.61	59.47	59.84
1627	NASDAQ	ATEX	Tue, Jul 20, 2021	60.00	60.97	59.46	59.92
1626	NASDAQ	ATEX	Mon, Jul 19, 2021	57.60	60.31	57.32	60.11
1625	NASDAQ	ATEX	Fri, Jul 16, 2021	58.85	59.46	57.82	58.38
1624	NASDAQ	ATEX	Thu, Jul 15, 2021	57.38	58.53	56.61	58.40
1623	NASDAQ	ATEX	Wed, Jul 14, 2021	59.85	60.42	57.15	57.57
1622	NASDAQ	ATEX	Tue, Jul 13, 2021	60.19	60.19	58.66	59.80
1621	NASDAQ	ATEX	Mon, Jul 12, 2021	59.36	60.17	58.00	59.55
1620	NASDAQ	ATEX	Fri, Jul 9, 2021	58.81	59.50	58.45	59.29
1619	NASDAQ	ATEX	Thu, Jul 8, 2021	57.50	60.05	57.50	59.38
1618	NASDAQ	ATEX	Wed, Jul 7, 2021	58.16	58.78	56.89	58.23
1617	NASDAQ	ATEX	Tue, Jul 6, 2021	60.17	60.17	57.94	58.41
1616	NASDAQ	ATEX	Fri, Jul 2, 2021	60.34	60.42	58.81	59.45
1615	NASDAQ	ATEX	Thu, Jul 1, 2021	59.74	60.27	59.28	60.00
1614	NASDAQ	ATEX	Wed, Jun 30, 2021	60.10	60.29	59.61	59.99
1613	NASDAQ	ATEX	Tue, Jun 29, 2021	61.00	61.55	59.72	59.97
1612	NASDAQ	ATEX	Mon, Jun 28, 2021	61.94	61.94	59.14	60.67
1611	NASDAQ	ATEX	Fri, Jun 25, 2021	63.26	63.50	61.91	61.96
1610	NASDAQ	ATEX	Thu, Jun 24, 2021	63.64	64.96	62.62	63.18
1609	NASDAQ	ATEX	Wed, Jun 23, 2021	63.69	64.90	63.19	63.51
1608	NASDAQ	ATEX	Tue, Jun 22, 2021	61.70	63.37	60.86	62.79
1607	NASDAQ	ATEX	Mon, Jun 21, 2021	59.70	62.46	58.37	61.39
1606	NASDAQ	ATEX	Fri, Jun 18, 2021	58.19	60.01	56.92	59.71
1605	NASDAQ	ATEX	Thu, Jun 17, 2021	50.90	58.99	50.21	58.65
1604	NASDAQ	ATEX	Wed, Jun 16, 2021	48.79	50.99	48.13	49.98
1603	NASDAQ	ATEX	Tue, Jun 15, 2021	50.50	50.50	49.87	50.16
1602	NASDAQ	ATEX	Mon, Jun 14, 2021	49.91	50.40	49.63	50.05
1601	NASDAQ	ATEX	Fri, Jun 11, 2021	50.59	50.88	49.85	50.09
1600	NASDAQ	ATEX	Thu, Jun 10, 2021	50.35	51.00	50.14	50.30
1599	NASDAQ	ATEX	Wed, Jun 9, 2021	50.67	51.90	49.97	50.36
1598	NASDAQ	ATEX	Tue, Jun 8, 2021	50.48	50.84	49.85	50.60
1597	NASDAQ	ATEX	Mon, Jun 7, 2021	50.10	50.74	49.88	50.02
1596	NASDAQ	ATEX	Fri, Jun 4, 2021	50.00	50.30	49.75	50.11
1595	NASDAQ	ATEX	Thu, Jun 3, 2021	49.54	50.36	49.01	49.98
1594	NASDAQ	ATEX	Wed, Jun 2, 2021	49.90	50.30	49.20	49.72
1593	NASDAQ	ATEX	Tue, Jun 1, 2021	49.92	50.49	48.86	49.71
1592	NASDAQ	ATEX	Fri, May 28, 2021	49.74	50.02	48.81	49.46
1591	NASDAQ	ATEX	Thu, May 27, 2021	48.32	50.16	48.25	49.67
1590	NASDAQ	ATEX	Wed, May 26, 2021	47.80	49.27	47.26	48.00
1589	NASDAQ	ATEX	Tue, May 25, 2021	48.28	48.28	47.25	47.67
1588	NASDAQ	ATEX	Mon, May 24, 2021	48.65	48.86	47.51	48.36
1587	NASDAQ	ATEX	Fri, May 21, 2021	49.41	49.41	47.95	48.91
1586	NASDAQ	ATEX	Thu, May 20, 2021	47.97	49.70	47.97	48.95
1585	NASDAQ	ATEX	Wed, May 19, 2021	47.43	48.92	47.11	48.41
1584	NASDAQ	ATEX	Tue, May 18, 2021	47.16	49.12	46.70	48.00
1583	NASDAQ	ATEX	Mon, May 17, 2021	48.80	48.86	47.05	47.08
1582	NASDAQ	ATEX	Fri, May 14, 2021	47.30	48.25	46.67	47.96
1581	NASDAQ	ATEX	Thu, May 13, 2021	46.00	47.63	45.85	47.23
1580	NASDAQ	ATEX	Wed, May 12, 2021	47.19	47.65	45.87	46.11
1579	NASDAQ	ATEX	Tue, May 11, 2021	47.55	48.48	46.63	47.46
1578	NASDAQ	ATEX	Mon, May 10, 2021	48.29	49.74	47.69	48.09
1577	NASDAQ	ATEX	Fri, May 7, 2021	47.34	49.64	47.18	48.39
1576	NASDAQ	ATEX	Thu, May 6, 2021	47.74	48.04	46.91	47.56
1575	NASDAQ	ATEX	Wed, May 5, 2021	47.22	47.87	46.51	47.83
1574	NASDAQ	ATEX	Tue, May 4, 2021	47.99	48.99	47.13	47.18
1573	NASDAQ	ATEX	Mon, May 3, 2021	47.47	49.46	47.47	48.34
1572	NASDAQ	ATEX	Fri, Apr 30, 2021	46.56	47.49	45.50	47.32
1571	NASDAQ	ATEX	Thu, Apr 29, 2021	46.25	46.68	45.85	46.52
1570	NASDAQ	ATEX	Wed, Apr 28, 2021	46.00	46.66	45.89	46.00
1569	NASDAQ	ATEX	Tue, Apr 27, 2021	46.62	46.90	45.11	45.95
1568	NASDAQ	ATEX	Mon, Apr 26, 2021	46.50	47.05	46.09	46.09
1567	NASDAQ	ATEX	Fri, Apr 23, 2021	46.80	47.50	45.65	46.29
1566	NASDAQ	ATEX	Thu, Apr 22, 2021	47.75	48.47	46.40	46.79
1565	NASDAQ	ATEX	Wed, Apr 21, 2021	47.17	47.58	46.35	47.48
1564	NASDAQ	ATEX	Tue, Apr 20, 2021	46.35	47.74	45.93	46.76
1563	NASDAQ	ATEX	Mon, Apr 19, 2021	46.57	47.35	46.28	46.79
1562	NASDAQ	ATEX	Fri, Apr 16, 2021	47.33	47.99	46.25	46.89
1561	NASDAQ	ATEX	Thu, Apr 15, 2021	46.50	47.49	46.47	47.46
1560	NASDAQ	ATEX	Wed, Apr 14, 2021	46.69	47.67	46.08	46.40
1559	NASDAQ	ATEX	Tue, Apr 13, 2021	45.40	47.02	45.40	46.64
1558	NASDAQ	ATEX	Mon, Apr 12, 2021	46.13	46.50	45.16	46.39
1557	NASDAQ	ATEX	Fri, Apr 9, 2021	46.99	47.33	46.00	46.24
1556	NASDAQ	ATEX	Thu, Apr 8, 2021	47.08	47.71	46.60	46.99
1555	NASDAQ	ATEX	Wed, Apr 7, 2021	47.37	47.81	46.27	46.85
1554	NASDAQ	ATEX	Tue, Apr 6, 2021	46.88	53.29	44.79	48.09
1553	NASDAQ	ATEX	Mon, Apr 5, 2021	47.49	48.02	46.83	48.02
1552	NASDAQ	ATEX	Thu, Apr 1, 2021	46.52	48.31	46.52	46.92
1551	NASDAQ	ATEX	Wed, Mar 31, 2021	45.01	47.33	45.01	47.16
1550	NASDAQ	ATEX	Tue, Mar 30, 2021	44.65	45.61	44.40	45.19
1549	NASDAQ	ATEX	Mon, Mar 29, 2021	46.37	47.59	44.13	44.76
1548	NASDAQ	ATEX	Fri, Mar 26, 2021	45.52	46.78	44.67	46.62
1547	NASDAQ	ATEX	Thu, Mar 25, 2021	44.05	45.22	43.40	45.15
1546	NASDAQ	ATEX	Wed, Mar 24, 2021	45.42	46.63	44.32	44.49
1545	NASDAQ	ATEX	Tue, Mar 23, 2021	46.42	46.94	45.23	45.28
1544	NASDAQ	ATEX	Mon, Mar 22, 2021	46.10	48.34	45.50	46.87
1543	NASDAQ	ATEX	Fri, Mar 19, 2021	46.51	47.43	45.57	46.38
1542	NASDAQ	ATEX	Thu, Mar 18, 2021	46.02	48.11	45.79	46.84
1541	NASDAQ	ATEX	Wed, Mar 17, 2021	47.09	48.11	46.15	46.67
1540	NASDAQ	ATEX	Tue, Mar 16, 2021	46.31	48.77	45.87	47.60
1539	NASDAQ	ATEX	Mon, Mar 15, 2021	45.68	47.20	45.05	46.64
1538	NASDAQ	ATEX	Fri, Mar 12, 2021	44.90	45.80	44.59	45.10
1537	NASDAQ	ATEX	Thu, Mar 11, 2021	45.40	45.40	44.12	44.84
1536	NASDAQ	ATEX	Wed, Mar 10, 2021	44.11	45.00	43.85	44.50
1535	NASDAQ	ATEX	Tue, Mar 9, 2021	44.88	45.19	43.45	43.93
1534	NASDAQ	ATEX	Mon, Mar 8, 2021	42.88	45.20	42.69	43.87
1533	NASDAQ	ATEX	Fri, Mar 5, 2021	42.69	43.31	39.49	43.01
1532	NASDAQ	ATEX	Thu, Mar 4, 2021	44.02	44.41	41.60	42.09
1531	NASDAQ	ATEX	Wed, Mar 3, 2021	43.44	45.12	43.21	44.25
1530	NASDAQ	ATEX	Tue, Mar 2, 2021	44.90	45.09	43.28	43.44
1529	NASDAQ	ATEX	Mon, Mar 1, 2021	43.14	45.49	43.14	44.47
1528	NASDAQ	ATEX	Fri, Feb 26, 2021	43.44	43.72	42.08	42.23
1527	NASDAQ	ATEX	Thu, Feb 25, 2021	43.63	44.07	42.42	42.91
1526	NASDAQ	ATEX	Wed, Feb 24, 2021	42.52	43.51	42.33	43.30
1525	NASDAQ	ATEX	Tue, Feb 23, 2021	43.49	43.67	42.16	42.44
1524	NASDAQ	ATEX	Mon, Feb 22, 2021	45.03	45.04	42.26	43.03
1523	NASDAQ	ATEX	Fri, Feb 19, 2021	45.04	45.83	43.69	43.92
1522	NASDAQ	ATEX	Thu, Feb 18, 2021	45.81	46.50	44.00	44.91
1521	NASDAQ	ATEX	Wed, Feb 17, 2021	42.00	47.24	41.70	46.24
1520	NASDAQ	ATEX	Tue, Feb 16, 2021	40.01	41.50	39.27	40.55
1519	NASDAQ	ATEX	Fri, Feb 12, 2021	37.06	39.50	37.06	38.32
1518	NASDAQ	ATEX	Thu, Feb 11, 2021	36.67	37.39	35.94	37.22
1517	NASDAQ	ATEX	Wed, Feb 10, 2021	37.44	38.89	36.18	36.85
1516	NASDAQ	ATEX	Tue, Feb 9, 2021	36.58	37.25	34.91	37.00
1515	NASDAQ	ATEX	Mon, Feb 8, 2021	37.31	38.17	36.40	36.94
1514	NASDAQ	ATEX	Fri, Feb 5, 2021	36.02	37.28	34.85	37.05
1513	NASDAQ	ATEX	Thu, Feb 4, 2021	35.53	36.58	34.84	36.02
1512	NASDAQ	ATEX	Wed, Feb 3, 2021	36.68	36.68	34.95	35.34
1511	NASDAQ	ATEX	Tue, Feb 2, 2021	36.60	36.60	35.40	35.61
1510	NASDAQ	ATEX	Mon, Feb 1, 2021	38.70	38.70	35.48	36.16
1509	NASDAQ	ATEX	Fri, Jan 29, 2021	37.98	38.20	36.01	36.28
1508	NASDAQ	ATEX	Thu, Jan 28, 2021	38.42	39.08	37.42	38.25
1507	NASDAQ	ATEX	Wed, Jan 27, 2021	39.73	42.64	37.75	37.81
1506	NASDAQ	ATEX	Tue, Jan 26, 2021	40.59	41.20	40.13	40.99
1505	NASDAQ	ATEX	Mon, Jan 25, 2021	40.36	41.42	39.65	40.71
1504	NASDAQ	ATEX	Fri, Jan 22, 2021	40.01	40.96	39.40	40.34
1503	NASDAQ	ATEX	Thu, Jan 21, 2021	38.81	40.63	38.81	39.92
1502	NASDAQ	ATEX	Wed, Jan 20, 2021	39.27	40.97	38.59	40.27
1501	NASDAQ	ATEX	Tue, Jan 19, 2021	38.35	40.29	37.33	39.57
1500	NASDAQ	ATEX	Fri, Jan 15, 2021	37.77	38.39	36.68	38.06
1499	NASDAQ	ATEX	Thu, Jan 14, 2021	37.57	38.17	36.56	37.98
1498	NASDAQ	ATEX	Wed, Jan 13, 2021	37.66	39.25	36.51	37.52
1497	NASDAQ	ATEX	Tue, Jan 12, 2021	36.21	37.36	36.05	36.66
1496	NASDAQ	ATEX	Mon, Jan 11, 2021	34.84	36.50	34.68	36.44
1495	NASDAQ	ATEX	Fri, Jan 8, 2021	33.15	35.80	32.85	35.06
1494	NASDAQ	ATEX	Thu, Jan 7, 2021	34.13	34.32	32.10	32.90
1493	NASDAQ	ATEX	Wed, Jan 6, 2021	35.47	36.05	33.20	34.17
1492	NASDAQ	ATEX	Tue, Jan 5, 2021	36.73	37.34	34.29	35.22
1491	NASDAQ	ATEX	Mon, Jan 4, 2021	36.81	38.03	36.29	36.79
1490	NASDAQ	ATEX	Thu, Dec 31, 2020	37.55	37.87	35.61	37.60
1489	NASDAQ	ATEX	Wed, Dec 30, 2020	38.99	39.78	36.51	37.35
1488	NASDAQ	ATEX	Tue, Dec 29, 2020	38.27	40.99	36.81	39.05
1487	NASDAQ	ATEX	Mon, Dec 28, 2020	39.59	40.24	37.35	37.99
1486	NASDAQ	ATEX	Thu, Dec 24, 2020	40.43	41.39	38.51	39.59
1485	NASDAQ	ATEX	Wed, Dec 23, 2020	40.40	41.76	39.41	41.09
1484	NASDAQ	ATEX	Tue, Dec 22, 2020	42.84	45.04	40.02	40.36
1483	NASDAQ	ATEX	Mon, Dec 21, 2020	34.00	49.99	33.25	43.94
1482	NASDAQ	ATEX	Fri, Dec 18, 2020	29.41	30.23	29.19	29.47
1481	NASDAQ	ATEX	Thu, Dec 17, 2020	29.48	29.75	28.66	29.18
1480	NASDAQ	ATEX	Wed, Dec 16, 2020	29.75	29.82	28.82	29.55
1479	NASDAQ	ATEX	Tue, Dec 15, 2020	28.88	29.93	28.85	29.88
1478	NASDAQ	ATEX	Mon, Dec 14, 2020	29.95	30.25	28.67	28.82
1477	NASDAQ	ATEX	Fri, Dec 11, 2020	29.40	29.89	29.24	29.66
1476	NASDAQ	ATEX	Thu, Dec 10, 2020	29.34	30.03	29.28	29.58
1475	NASDAQ	ATEX	Wed, Dec 9, 2020	29.92	30.51	29.62	30.03
1474	NASDAQ	ATEX	Tue, Dec 8, 2020	30.69	30.79	29.52	29.71
1473	NASDAQ	ATEX	Mon, Dec 7, 2020	30.30	31.01	30.03	30.77
1472	NASDAQ	ATEX	Fri, Dec 4, 2020	29.97	31.15	29.97	31.04
1471	NASDAQ	ATEX	Thu, Dec 3, 2020	30.36	30.70	30.08	30.41
1470	NASDAQ	ATEX	Wed, Dec 2, 2020	29.96	30.44	29.96	30.35
1469	NASDAQ	ATEX	Tue, Dec 1, 2020	29.93	30.75	29.63	30.32
1468	NASDAQ	ATEX	Mon, Nov 30, 2020	28.83	30.06	28.83	29.93
1467	NASDAQ	ATEX	Fri, Nov 27, 2020	29.18	29.62	28.60	29.01
1466	NASDAQ	ATEX	Wed, Nov 25, 2020	29.09	29.88	28.89	29.08
1465	NASDAQ	ATEX	Tue, Nov 24, 2020	28.66	29.00	28.52	28.90
1464	NASDAQ	ATEX	Mon, Nov 23, 2020	29.19	29.51	28.25	28.56
1463	NASDAQ	ATEX	Fri, Nov 20, 2020	28.84	30.25	28.34	29.13
1462	NASDAQ	ATEX	Thu, Nov 19, 2020	27.58	29.93	27.43	28.70
1461	NASDAQ	ATEX	Wed, Nov 18, 2020	28.88	31.00	27.27	27.51
1460	NASDAQ	ATEX	Tue, Nov 17, 2020	31.56	33.36	31.56	32.79
1459	NASDAQ	ATEX	Mon, Nov 16, 2020	33.48	33.48	32.13	32.39
1458	NASDAQ	ATEX	Fri, Nov 13, 2020	32.59	33.00	32.20	32.68
1457	NASDAQ	ATEX	Thu, Nov 12, 2020	32.10	32.92	32.01	32.60
1456	NASDAQ	ATEX	Wed, Nov 11, 2020	33.34	33.35	32.12	32.33
1455	NASDAQ	ATEX	Tue, Nov 10, 2020	32.59	33.49	32.12	33.20
1454	NASDAQ	ATEX	Mon, Nov 9, 2020	33.78	34.74	32.29	32.30
1453	NASDAQ	ATEX	Fri, Nov 6, 2020	33.00	33.24	31.93	32.25
1452	NASDAQ	ATEX	Thu, Nov 5, 2020	32.49	33.08	32.48	32.99
1451	NASDAQ	ATEX	Wed, Nov 4, 2020	31.84	32.92	30.96	32.50
1450	NASDAQ	ATEX	Tue, Nov 3, 2020	31.51	32.54	31.51	32.12
1449	NASDAQ	ATEX	Mon, Nov 2, 2020	32.42	32.42	31.30	31.70
1448	NASDAQ	ATEX	Fri, Oct 30, 2020	31.80	32.28	31.00	31.92
1447	NASDAQ	ATEX	Thu, Oct 29, 2020	32.06	32.08	31.61	31.85
1446	NASDAQ	ATEX	Wed, Oct 28, 2020	32.69	33.06	32.14	32.20
1445	NASDAQ	ATEX	Tue, Oct 27, 2020	33.70	34.49	32.79	33.23
1444	NASDAQ	ATEX	Mon, Oct 26, 2020	33.47	34.41	32.72	33.68
1443	NASDAQ	ATEX	Fri, Oct 23, 2020	34.62	35.11	33.50	34.23
1442	NASDAQ	ATEX	Thu, Oct 22, 2020	34.00	35.09	32.98	34.40
1441	NASDAQ	ATEX	Wed, Oct 21, 2020	33.95	34.17	33.19	33.63
1440	NASDAQ	ATEX	Tue, Oct 20, 2020	35.86	36.30	33.30	33.84
1439	NASDAQ	ATEX	Mon, Oct 19, 2020	36.12	36.84	35.59	35.67
1438	NASDAQ	ATEX	Fri, Oct 16, 2020	36.30	36.71	35.31	35.75
1437	NASDAQ	ATEX	Thu, Oct 15, 2020	34.33	36.72	33.93	36.40
1436	NASDAQ	ATEX	Wed, Oct 14, 2020	34.64	34.67	34.35	34.50
1435	NASDAQ	ATEX	Tue, Oct 13, 2020	34.51	34.88	34.33	34.51
1434	NASDAQ	ATEX	Mon, Oct 12, 2020	34.70	35.00	34.38	34.84
1433	NASDAQ	ATEX	Fri, Oct 9, 2020	35.30	35.54	34.50	34.75
1432	NASDAQ	ATEX	Thu, Oct 8, 2020	34.85	35.17	34.31	34.98
1431	NASDAQ	ATEX	Wed, Oct 7, 2020	34.67	34.83	34.30	34.50
1430	NASDAQ	ATEX	Tue, Oct 6, 2020	34.03	35.33	34.03	34.50
1429	NASDAQ	ATEX	Mon, Oct 5, 2020	34.29	35.00	33.91	34.75
1428	NASDAQ	ATEX	Fri, Oct 2, 2020	34.00	34.85	33.25	34.00
1427	NASDAQ	ATEX	Thu, Oct 1, 2020	32.65	34.72	32.54	34.62
1426	NASDAQ	ATEX	Wed, Sep 30, 2020	33.53	33.64	32.44	32.71
1425	NASDAQ	ATEX	Tue, Sep 29, 2020	33.82	33.98	32.68	33.56
1424	NASDAQ	ATEX	Mon, Sep 28, 2020	34.72	35.12	33.38	33.95
1423	NASDAQ	ATEX	Fri, Sep 25, 2020	34.07	34.73	33.71	34.28
1422	NASDAQ	ATEX	Thu, Sep 24, 2020	35.08	35.16	34.16	34.26
1421	NASDAQ	ATEX	Wed, Sep 23, 2020	36.40	36.47	35.05	35.13
1420	NASDAQ	ATEX	Tue, Sep 22, 2020	37.17	37.38	34.73	36.35
1419	NASDAQ	ATEX	Mon, Sep 21, 2020	38.58	38.92	35.79	37.00
1418	NASDAQ	ATEX	Fri, Sep 18, 2020	40.95	40.95	37.86	39.22
1417	NASDAQ	ATEX	Thu, Sep 17, 2020	44.28	44.28	38.37	40.51
1416	NASDAQ	ATEX	Wed, Sep 16, 2020	45.27	46.59	44.37	46.33
1415	NASDAQ	ATEX	Tue, Sep 15, 2020	43.64	45.18	42.95	45.13
1414	NASDAQ	ATEX	Mon, Sep 14, 2020	40.40	43.75	40.40	43.50
1413	NASDAQ	ATEX	Fri, Sep 11, 2020	40.44	41.11	39.82	40.20
1412	NASDAQ	ATEX	Thu, Sep 10, 2020	40.48	41.08	39.95	40.33
1411	NASDAQ	ATEX	Wed, Sep 9, 2020	40.51	40.70	39.98	40.53
1410	NASDAQ	ATEX	Tue, Sep 8, 2020	41.22	41.22	39.78	40.27
1409	NASDAQ	ATEX	Fri, Sep 4, 2020	42.63	42.68	41.70	41.77
1408	NASDAQ	ATEX	Thu, Sep 3, 2020	43.32	43.36	41.81	42.30
1407	NASDAQ	ATEX	Wed, Sep 2, 2020	42.85	43.60	42.77	43.44
1406	NASDAQ	ATEX	Tue, Sep 1, 2020	43.38	43.53	42.77	43.15
1405	NASDAQ	ATEX	Mon, Aug 31, 2020	43.86	43.94	43.51	43.74
1404	NASDAQ	ATEX	Fri, Aug 28, 2020	44.54	44.54	43.57	44.09
1403	NASDAQ	ATEX	Thu, Aug 27, 2020	44.94	44.94	44.05	44.28
1402	NASDAQ	ATEX	Wed, Aug 26, 2020	45.00	45.15	44.52	44.77
1401	NASDAQ	ATEX	Tue, Aug 25, 2020	44.80	45.18	44.38	44.98
1400	NASDAQ	ATEX	Mon, Aug 24, 2020	45.81	45.81	44.88	45.25
1399	NASDAQ	ATEX	Fri, Aug 21, 2020	45.91	46.28	44.88	45.44
1398	NASDAQ	ATEX	Thu, Aug 20, 2020	45.94	46.97	45.26	46.23
1397	NASDAQ	ATEX	Wed, Aug 19, 2020	45.44	47.15	45.40	46.41
1396	NASDAQ	ATEX	Tue, Aug 18, 2020	45.11	45.55	44.40	45.44
1395	NASDAQ	ATEX	Mon, Aug 17, 2020	44.88	45.14	44.27	44.77
1394	NASDAQ	ATEX	Fri, Aug 14, 2020	44.60	45.50	43.85	44.72
1393	NASDAQ	ATEX	Thu, Aug 13, 2020	43.94	45.00	43.70	44.64
1392	NASDAQ	ATEX	Wed, Aug 12, 2020	44.33	45.24	43.93	44.12
1391	NASDAQ	ATEX	Tue, Aug 11, 2020	45.89	45.89	44.31	44.37
1390	NASDAQ	ATEX	Mon, Aug 10, 2020	45.46	46.00	45.02	45.53
1389	NASDAQ	ATEX	Fri, Aug 7, 2020	44.42	46.80	44.15	45.35
1388	NASDAQ	ATEX	Thu, Aug 6, 2020	43.78	44.66	43.25	44.60
1387	NASDAQ	ATEX	Wed, Aug 5, 2020	44.75	45.29	43.74	43.95
1386	NASDAQ	ATEX	Tue, Aug 4, 2020	44.65	45.14	44.07	44.60
1385	NASDAQ	ATEX	Mon, Aug 3, 2020	43.61	44.79	43.40	44.64
1384	NASDAQ	ATEX	Fri, Jul 31, 2020	43.20	43.69	42.64	43.58
1383	NASDAQ	ATEX	Thu, Jul 30, 2020	42.39	43.81	42.39	43.15
1382	NASDAQ	ATEX	Wed, Jul 29, 2020	42.88	43.84	42.56	42.66
1381	NASDAQ	ATEX	Tue, Jul 28, 2020	42.50	42.80	42.42	42.60
1380	NASDAQ	ATEX	Mon, Jul 27, 2020	42.11	42.75	41.96	42.71
1379	NASDAQ	ATEX	Fri, Jul 24, 2020	41.92	42.65	41.68	42.15
1378	NASDAQ	ATEX	Thu, Jul 23, 2020	41.76	42.52	41.70	42.17
1377	NASDAQ	ATEX	Wed, Jul 22, 2020	42.55	42.55	41.50	41.89
1376	NASDAQ	ATEX	Tue, Jul 21, 2020	43.61	43.85	42.00	42.79
1375	NASDAQ	ATEX	Mon, Jul 20, 2020	43.58	44.10	42.95	43.07
1374	NASDAQ	ATEX	Fri, Jul 17, 2020	43.93	44.88	43.17	43.59
1373	NASDAQ	ATEX	Thu, Jul 16, 2020	43.00	44.51	42.87	44.03
1372	NASDAQ	ATEX	Wed, Jul 15, 2020	43.05	43.58	42.58	43.01
1371	NASDAQ	ATEX	Tue, Jul 14, 2020	42.34	42.81	41.81	42.58
1370	NASDAQ	ATEX	Mon, Jul 13, 2020	43.43	43.51	42.08	42.32
1369	NASDAQ	ATEX	Fri, Jul 10, 2020	41.78	43.31	41.52	43.23
1368	NASDAQ	ATEX	Thu, Jul 9, 2020	42.71	42.71	41.40	41.79
1367	NASDAQ	ATEX	Wed, Jul 8, 2020	41.96	43.20	41.47	42.58
1366	NASDAQ	ATEX	Tue, Jul 7, 2020	42.54	42.86	40.30	41.88
1365	NASDAQ	ATEX	Mon, Jul 6, 2020	44.47	44.52	42.50	42.76
1364	NASDAQ	ATEX	Thu, Jul 2, 2020	45.66	45.82	43.51	43.73
1363	NASDAQ	ATEX	Wed, Jul 1, 2020	45.33	45.73	44.07	45.33
1362	NASDAQ	ATEX	Tue, Jun 30, 2020	44.24	45.72	43.64	45.34
1361	NASDAQ	ATEX	Mon, Jun 29, 2020	47.01	47.01	44.29	44.45
1360	NASDAQ	ATEX	Fri, Jun 26, 2020	49.67	49.67	45.08	45.21
1359	NASDAQ	ATEX	Thu, Jun 25, 2020	49.84	49.97	47.92	49.76
1358	NASDAQ	ATEX	Wed, Jun 24, 2020	51.37	51.61	48.89	49.92
1357	NASDAQ	ATEX	Tue, Jun 23, 2020	52.25	52.25	51.49	51.72
1356	NASDAQ	ATEX	Mon, Jun 22, 2020	53.22	53.43	51.67	52.16
1355	NASDAQ	ATEX	Fri, Jun 19, 2020	53.41	54.25	52.89	53.26
1354	NASDAQ	ATEX	Thu, Jun 18, 2020	52.49	53.93	52.37	53.06
1353	NASDAQ	ATEX	Wed, Jun 17, 2020	53.48	53.60	51.30	52.38
1352	NASDAQ	ATEX	Tue, Jun 16, 2020	52.60	54.23	52.38	53.16
1351	NASDAQ	ATEX	Mon, Jun 15, 2020	51.60	53.19	50.64	52.68
1350	NASDAQ	ATEX	Fri, Jun 12, 2020	53.04	53.43	51.92	52.44
1349	NASDAQ	ATEX	Thu, Jun 11, 2020	52.20	54.68	51.75	51.87
1348	NASDAQ	ATEX	Wed, Jun 10, 2020	54.13	54.49	53.07	53.69
1347	NASDAQ	ATEX	Tue, Jun 9, 2020	54.21	55.15	53.50	53.96
1346	NASDAQ	ATEX	Mon, Jun 8, 2020	56.78	56.78	54.33	54.75
1345	NASDAQ	ATEX	Fri, Jun 5, 2020	56.07	57.70	54.74	56.13
1344	NASDAQ	ATEX	Thu, Jun 4, 2020	53.94	55.00	53.27	54.75
1343	NASDAQ	ATEX	Wed, Jun 3, 2020	53.26	55.25	53.26	54.49
1342	NASDAQ	ATEX	Tue, Jun 2, 2020	52.90	53.69	52.04	52.92
1341	NASDAQ	ATEX	Mon, Jun 1, 2020	53.73	54.00	52.60	52.62
1340	NASDAQ	ATEX	Fri, May 29, 2020	53.59	53.77	52.64	53.60
1339	NASDAQ	ATEX	Thu, May 28, 2020	54.22	54.59	53.50	53.59
1338	NASDAQ	ATEX	Wed, May 27, 2020	55.25	55.25	53.00	53.90
1337	NASDAQ	ATEX	Tue, May 26, 2020	56.00	56.43	54.03	54.64
1336	NASDAQ	ATEX	Fri, May 22, 2020	56.79	56.79	55.13	55.55
1335	NASDAQ	ATEX	Thu, May 21, 2020	56.87	57.44	56.15	56.15
1334	NASDAQ	ATEX	Wed, May 20, 2020	56.23	57.75	56.04	57.00
1333	NASDAQ	ATEX	Tue, May 19, 2020	55.71	57.00	55.62	55.66
1332	NASDAQ	ATEX	Mon, May 18, 2020	56.00	56.50	54.81	55.74
1331	NASDAQ	ATEX	Fri, May 15, 2020	55.14	56.04	54.39	54.80
1330	NASDAQ	ATEX	Thu, May 14, 2020	55.46	55.79	53.37	55.46
1329	NASDAQ	ATEX	Wed, May 13, 2020	50.50	56.91	50.07	55.76
1328	NASDAQ	ATEX	Tue, May 12, 2020	51.00	51.21	50.10	50.22
1327	NASDAQ	ATEX	Mon, May 11, 2020	49.72	50.90	48.96	50.69
1326	NASDAQ	ATEX	Fri, May 8, 2020	50.84	51.19	49.59	50.00
1325	NASDAQ	ATEX	Thu, May 7, 2020	49.94	50.08	49.12	50.00
1324	NASDAQ	ATEX	Wed, May 6, 2020	51.13	51.52	48.53	48.90
1323	NASDAQ	ATEX	Tue, May 5, 2020	52.02	52.02	50.59	50.94
1322	NASDAQ	ATEX	Mon, May 4, 2020	51.45	51.84	50.08	50.75
1321	NASDAQ	ATEX	Fri, May 1, 2020	51.57	52.25	50.81	51.50
1320	NASDAQ	ATEX	Thu, Apr 30, 2020	53.00	53.90	52.42	52.50
1319	NASDAQ	ATEX	Wed, Apr 29, 2020	55.41	55.41	53.14	53.49
1318	NASDAQ	ATEX	Tue, Apr 28, 2020	54.55	54.55	52.36	53.48
1317	NASDAQ	ATEX	Mon, Apr 27, 2020	53.50	54.22	53.32	53.59
1316	NASDAQ	ATEX	Fri, Apr 24, 2020	54.10	54.18	53.16	53.30
1315	NASDAQ	ATEX	Thu, Apr 23, 2020	53.18	54.86	52.87	53.45
1314	NASDAQ	ATEX	Wed, Apr 22, 2020	55.34	56.70	51.95	53.18
1313	NASDAQ	ATEX	Tue, Apr 21, 2020	47.91	55.50	46.10	53.85
1312	NASDAQ	ATEX	Mon, Apr 20, 2020	47.67	49.69	47.67	49.00
1311	NASDAQ	ATEX	Fri, Apr 17, 2020	48.41	49.52	47.44	48.79
1310	NASDAQ	ATEX	Thu, Apr 16, 2020	47.74	48.07	45.69	46.75
1309	NASDAQ	ATEX	Wed, Apr 15, 2020	44.31	47.59	44.23	47.38
1308	NASDAQ	ATEX	Tue, Apr 14, 2020	47.15	47.55	45.33	45.96
1307	NASDAQ	ATEX	Mon, Apr 13, 2020	46.34	46.90	45.02	46.00
1306	NASDAQ	ATEX	Thu, Apr 9, 2020	48.00	48.94	45.27	46.45
1305	NASDAQ	ATEX	Wed, Apr 8, 2020	44.69	47.04	43.78	46.07
1304	NASDAQ	ATEX	Tue, Apr 7, 2020	42.10	43.43	40.70	41.00
1303	NASDAQ	ATEX	Mon, Apr 6, 2020	41.12	41.71	39.80	41.57
1302	NASDAQ	ATEX	Fri, Apr 3, 2020	44.25	44.25	38.56	39.66
1301	NASDAQ	ATEX	Thu, Apr 2, 2020	42.56	45.61	41.79	44.81
1300	NASDAQ	ATEX	Wed, Apr 1, 2020	43.41	44.84	41.66	43.06
1299	NASDAQ	ATEX	Tue, Mar 31, 2020	43.39	46.50	43.39	45.67
1298	NASDAQ	ATEX	Mon, Mar 30, 2020	40.76	44.22	39.62	43.62
1297	NASDAQ	ATEX	Fri, Mar 27, 2020	40.81	41.56	38.48	40.16
1296	NASDAQ	ATEX	Thu, Mar 26, 2020	38.81	45.47	34.93	42.74
1295	NASDAQ	ATEX	Wed, Mar 25, 2020	38.57	40.64	37.00	38.34
1294	NASDAQ	ATEX	Tue, Mar 24, 2020	35.95	39.22	35.30	38.98
1293	NASDAQ	ATEX	Mon, Mar 23, 2020	34.46	35.97	31.82	33.92
1292	NASDAQ	ATEX	Fri, Mar 20, 2020	38.98	41.07	34.07	34.07
1291	NASDAQ	ATEX	Thu, Mar 19, 2020	33.60	40.47	32.32	38.95
1290	NASDAQ	ATEX	Wed, Mar 18, 2020	35.55	35.86	30.72	33.60
1289	NASDAQ	ATEX	Tue, Mar 17, 2020	32.20	37.22	32.20	36.27
1288	NASDAQ	ATEX	Mon, Mar 16, 2020	36.73	36.96	29.38	32.22
1287	NASDAQ	ATEX	Fri, Mar 13, 2020	40.00	41.71	35.89	40.08
1286	NASDAQ	ATEX	Thu, Mar 12, 2020	42.26	44.59	36.74	37.97
1285	NASDAQ	ATEX	Wed, Mar 11, 2020	47.68	47.92	43.05	45.05
1284	NASDAQ	ATEX	Tue, Mar 10, 2020	47.48	48.77	44.84	48.51
1283	NASDAQ	ATEX	Mon, Mar 9, 2020	45.42	47.40	45.07	46.56
1282	NASDAQ	ATEX	Fri, Mar 6, 2020	47.28	47.99	45.66	47.58
1281	NASDAQ	ATEX	Thu, Mar 5, 2020	47.64	48.61	46.57	47.74
1280	NASDAQ	ATEX	Wed, Mar 4, 2020	48.74	49.49	47.94	48.10
1279	NASDAQ	ATEX	Tue, Mar 3, 2020	48.27	49.59	47.30	48.00
1278	NASDAQ	ATEX	Mon, Mar 2, 2020	46.84	49.00	46.19	48.23
1277	NASDAQ	ATEX	Fri, Feb 28, 2020	46.16	47.68	44.60	46.85
1276	NASDAQ	ATEX	Thu, Feb 27, 2020	45.85	47.61	45.09	47.26
1275	NASDAQ	ATEX	Wed, Feb 26, 2020	47.13	48.43	46.00	46.59
1274	NASDAQ	ATEX	Tue, Feb 25, 2020	48.41	48.80	46.73	47.04
1273	NASDAQ	ATEX	Mon, Feb 24, 2020	48.13	48.80	46.84	48.36
1272	NASDAQ	ATEX	Fri, Feb 21, 2020	49.51	49.67	48.30	49.43
1271	NASDAQ	ATEX	Thu, Feb 20, 2020	48.44	49.69	47.84	49.37
1270	NASDAQ	ATEX	Wed, Feb 19, 2020	48.14	48.77	47.45	48.04
1269	NASDAQ	ATEX	Tue, Feb 18, 2020	47.29	48.67	47.29	48.05
1268	NASDAQ	ATEX	Fri, Feb 14, 2020	47.33	48.36	47.11	47.33
1267	NASDAQ	ATEX	Thu, Feb 13, 2020	47.90	48.06	46.73	47.51
1266	NASDAQ	ATEX	Wed, Feb 12, 2020	47.99	48.28	47.14	47.91
1265	NASDAQ	ATEX	Tue, Feb 11, 2020	47.64	48.98	47.16	47.78
1264	NASDAQ	ATEX	Mon, Feb 10, 2020	47.32	48.33	46.77	47.42
1263	NASDAQ	ATEX	Fri, Feb 7, 2020	47.96	48.53	46.99	47.37
1262	NASDAQ	ATEX	Thu, Feb 6, 2020	48.94	49.13	47.42	48.06
1261	NASDAQ	ATEX	Wed, Feb 5, 2020	48.60	48.84	47.06	48.59
1260	NASDAQ	ATEX	Tue, Feb 4, 2020	47.81	48.78	46.85	47.90
1259	NASDAQ	ATEX	Mon, Feb 3, 2020	46.25	48.34	46.25	47.49
1258	NASDAQ	ATEX	Fri, Jan 31, 2020	45.46	47.39	45.00	46.46
1257	NASDAQ	ATEX	Thu, Jan 30, 2020	46.16	46.50	44.25	45.59
1256	NASDAQ	ATEX	Wed, Jan 29, 2020	48.17	48.17	46.11	46.47
1255	NASDAQ	ATEX	Tue, Jan 28, 2020	47.94	48.42	47.80	47.99
1254	NASDAQ	ATEX	Mon, Jan 27, 2020	46.62	48.00	46.35	47.80
1253	NASDAQ	ATEX	Fri, Jan 24, 2020	47.69	47.94	47.03	47.60
1252	NASDAQ	ATEX	Thu, Jan 23, 2020	48.50	48.83	47.20	47.70
1251	NASDAQ	ATEX	Wed, Jan 22, 2020	48.59	49.20	48.27	48.51
1250	NASDAQ	ATEX	Tue, Jan 21, 2020	47.98	49.20	47.76	48.38
1249	NASDAQ	ATEX	Fri, Jan 17, 2020	49.00	49.00	47.85	48.07
1248	NASDAQ	ATEX	Thu, Jan 16, 2020	48.23	49.00	47.98	48.86
1247	NASDAQ	ATEX	Wed, Jan 15, 2020	47.61	48.40	47.04	48.23
1246	NASDAQ	ATEX	Tue, Jan 14, 2020	46.87	48.00	46.78	47.57
1245	NASDAQ	ATEX	Mon, Jan 13, 2020	46.69	47.20	46.31	46.97
1244	NASDAQ	ATEX	Fri, Jan 10, 2020	46.04	47.20	45.67	46.68
1243	NASDAQ	ATEX	Thu, Jan 9, 2020	46.10	46.40	45.64	45.90
1242	NASDAQ	ATEX	Wed, Jan 8, 2020	45.40	46.20	44.65	45.96
1241	NASDAQ	ATEX	Tue, Jan 7, 2020	43.84	45.94	43.67	45.76
1240	NASDAQ	ATEX	Mon, Jan 6, 2020	43.24	44.31	42.89	43.91
1239	NASDAQ	ATEX	Fri, Jan 3, 2020	42.27	43.73	42.27	43.41
1238	NASDAQ	ATEX	Thu, Jan 2, 2020	43.51	43.80	42.41	42.76
1237	NASDAQ	ATEX	Tue, Dec 31, 2019	41.76	43.55	41.41	43.21
1236	NASDAQ	ATEX	Mon, Dec 30, 2019	42.22	42.22	41.14	41.80
1235	NASDAQ	ATEX	Fri, Dec 27, 2019	43.09	43.41	41.92	42.15
1234	NASDAQ	ATEX	Thu, Dec 26, 2019	42.27	43.03	41.46	43.03
1233	NASDAQ	ATEX	Tue, Dec 24, 2019	42.01	42.42	41.84	42.24
1232	NASDAQ	ATEX	Mon, Dec 23, 2019	42.38	42.88	41.46	42.10
1231	NASDAQ	ATEX	Fri, Dec 20, 2019	40.34	42.90	39.88	42.40
1230	NASDAQ	ATEX	Thu, Dec 19, 2019	39.79	40.95	39.37	40.48
1229	NASDAQ	ATEX	Wed, Dec 18, 2019	40.43	40.74	39.51	39.66
1228	NASDAQ	ATEX	Tue, Dec 17, 2019	40.27	40.51	39.75	40.31
1227	NASDAQ	ATEX	Mon, Dec 16, 2019	40.42	40.65	39.92	40.31
1226	NASDAQ	ATEX	Fri, Dec 13, 2019	40.49	40.89	39.99	40.19
1225	NASDAQ	ATEX	Thu, Dec 12, 2019	41.08	41.50	40.35	40.55
1224	NASDAQ	ATEX	Wed, Dec 11, 2019	41.18	41.56	40.67	41.10
1223	NASDAQ	ATEX	Tue, Dec 10, 2019	41.94	42.47	40.90	41.05
1222	NASDAQ	ATEX	Mon, Dec 9, 2019	42.67	43.06	41.61	42.20
1221	NASDAQ	ATEX	Fri, Dec 6, 2019	42.40	42.97	42.00	42.84
1220	NASDAQ	ATEX	Thu, Dec 5, 2019	42.07	42.53	41.69	42.10
1219	NASDAQ	ATEX	Wed, Dec 4, 2019	43.03	43.03	41.62	42.05
1218	NASDAQ	ATEX	Tue, Dec 3, 2019	41.29	42.77	41.17	42.77
1217	NASDAQ	ATEX	Mon, Dec 2, 2019	42.58	42.58	40.87	41.87
1216	NASDAQ	ATEX	Fri, Nov 29, 2019	41.89	42.52	41.67	42.47
1215	NASDAQ	ATEX	Wed, Nov 27, 2019	41.25	42.12	41.08	41.97
1214	NASDAQ	ATEX	Tue, Nov 26, 2019	41.06	41.97	40.66	40.94
1213	NASDAQ	ATEX	Mon, Nov 25, 2019	41.20	41.64	40.60	41.11
1212	NASDAQ	ATEX	Fri, Nov 22, 2019	40.34	41.31	39.79	40.96
1211	NASDAQ	ATEX	Thu, Nov 21, 2019	39.93	40.30	39.38	40.26
1210	NASDAQ	ATEX	Wed, Nov 20, 2019	39.89	40.35	39.08	40.11
1209	NASDAQ	ATEX	Tue, Nov 19, 2019	40.82	40.82	39.28	40.09
1208	NASDAQ	ATEX	Mon, Nov 18, 2019	40.68	41.16	39.21	40.80
1207	NASDAQ	ATEX	Fri, Nov 15, 2019	41.41	41.80	40.06	40.79
1206	NASDAQ	ATEX	Thu, Nov 14, 2019	41.23	41.68	40.32	41.02
1205	NASDAQ	ATEX	Wed, Nov 13, 2019	43.00	43.06	39.83	41.57
1204	NASDAQ	ATEX	Tue, Nov 12, 2019	43.55	44.10	42.63	43.03
1203	NASDAQ	ATEX	Mon, Nov 11, 2019	44.36	44.59	43.01	43.91
1202	NASDAQ	ATEX	Fri, Nov 8, 2019	45.67	46.53	43.45	44.66
1201	NASDAQ	ATEX	Thu, Nov 7, 2019	43.40	45.69	42.80	45.45
1200	NASDAQ	ATEX	Wed, Nov 6, 2019	42.70	43.40	42.02	43.25
1199	NASDAQ	ATEX	Tue, Nov 5, 2019	41.61	42.78	41.28	42.73
1198	NASDAQ	ATEX	Mon, Nov 4, 2019	41.53	42.00	41.01	41.63
1197	NASDAQ	ATEX	Fri, Nov 1, 2019	40.80	41.80	40.68	41.25
1196	NASDAQ	ATEX	Thu, Oct 31, 2019	39.86	40.80	39.21	40.56
1195	NASDAQ	ATEX	Wed, Oct 30, 2019	39.31	40.50	38.94	39.81
1194	NASDAQ	ATEX	Tue, Oct 29, 2019	39.01	39.48	38.29	39.36
1193	NASDAQ	ATEX	Mon, Oct 28, 2019	39.59	40.95	38.76	39.04
1192	NASDAQ	ATEX	Fri, Oct 25, 2019	38.49	39.72	38.30	39.50
1191	NASDAQ	ATEX	Thu, Oct 24, 2019	39.06	40.15	38.01	38.48
1190	NASDAQ	ATEX	Wed, Oct 23, 2019	39.09	39.72	38.69	39.06
1189	NASDAQ	ATEX	Tue, Oct 22, 2019	39.83	40.17	38.90	39.32
1188	NASDAQ	ATEX	Mon, Oct 21, 2019	39.77	40.49	38.91	39.88
1187	NASDAQ	ATEX	Fri, Oct 18, 2019	39.00	39.63	38.02	39.55
1186	NASDAQ	ATEX	Thu, Oct 17, 2019	38.71	39.52	38.32	39.01
1185	NASDAQ	ATEX	Wed, Oct 16, 2019	38.68	39.17	37.87	38.56
1184	NASDAQ	ATEX	Tue, Oct 15, 2019	37.50	39.32	37.03	39.00
1183	NASDAQ	ATEX	Mon, Oct 14, 2019	40.75	40.75	37.07	37.71
1182	NASDAQ	ATEX	Fri, Oct 11, 2019	39.01	41.30	38.53	41.00
1181	NASDAQ	ATEX	Thu, Oct 10, 2019	37.39	38.86	37.39	38.57
1180	NASDAQ	ATEX	Wed, Oct 9, 2019	37.10	37.65	36.54	37.49
1179	NASDAQ	ATEX	Tue, Oct 8, 2019	37.98	37.98	36.64	36.93
1178	NASDAQ	ATEX	Mon, Oct 7, 2019	40.00	40.02	36.95	37.82
1177	NASDAQ	ATEX	Fri, Oct 4, 2019	38.21	40.18	38.21	40.09
1176	NASDAQ	ATEX	Thu, Oct 3, 2019	38.60	38.97	37.70	38.29
1175	NASDAQ	ATEX	Wed, Oct 2, 2019	38.01	39.60	37.36	38.67
1174	NASDAQ	ATEX	Tue, Oct 1, 2019	36.59	39.39	36.36	38.20
1173	NASDAQ	ATEX	Mon, Sep 30, 2019	35.77	37.13	35.26	36.20
1172	NASDAQ	ATEX	Fri, Sep 27, 2019	35.24	36.64	34.90	35.67
1171	NASDAQ	ATEX	Thu, Sep 26, 2019	35.57	35.79	35.03	35.17
1170	NASDAQ	ATEX	Wed, Sep 25, 2019	35.45	35.93	34.90	35.86
1169	NASDAQ	ATEX	Tue, Sep 24, 2019	37.27	37.44	35.27	35.60
1168	NASDAQ	ATEX	Mon, Sep 23, 2019	38.03	38.57	37.22	37.26
1167	NASDAQ	ATEX	Fri, Sep 20, 2019	39.50	39.63	37.79	37.89
1166	NASDAQ	ATEX	Thu, Sep 19, 2019	39.84	39.91	39.31	39.57
1165	NASDAQ	ATEX	Wed, Sep 18, 2019	39.96	40.19	39.21	39.80
1164	NASDAQ	ATEX	Tue, Sep 17, 2019	39.42	40.07	39.00	39.99
1163	NASDAQ	ATEX	Mon, Sep 16, 2019	39.36	39.91	39.20	39.59
1162	NASDAQ	ATEX	Fri, Sep 13, 2019	39.96	39.96	39.23	39.62
1161	NASDAQ	ATEX	Thu, Sep 12, 2019	40.50	40.74	39.42	39.80
1160	NASDAQ	ATEX	Wed, Sep 11, 2019	37.70	40.81	37.20	40.52
1159	NASDAQ	ATEX	Tue, Sep 10, 2019	37.37	38.18	36.61	37.68
1158	NASDAQ	ATEX	Mon, Sep 9, 2019	37.40	38.27	37.10	37.51
1157	NASDAQ	ATEX	Fri, Sep 6, 2019	37.72	37.99	37.07	37.50
1156	NASDAQ	ATEX	Thu, Sep 5, 2019	37.55	38.07	36.50	37.68
1155	NASDAQ	ATEX	Wed, Sep 4, 2019	38.60	39.05	36.37	36.57
1154	NASDAQ	ATEX	Tue, Sep 3, 2019	38.76	39.01	37.68	38.47
1153	NASDAQ	ATEX	Fri, Aug 30, 2019	40.42	40.66	38.08	38.75
1152	NASDAQ	ATEX	Thu, Aug 29, 2019	41.88	41.88	40.08	40.42
1151	NASDAQ	ATEX	Wed, Aug 28, 2019	43.55	43.62	41.50	41.64
1150	NASDAQ	ATEX	Tue, Aug 27, 2019	43.09	44.05	42.89	43.68
1149	NASDAQ	ATEX	Mon, Aug 26, 2019	42.24	43.01	41.36	42.94
1148	NASDAQ	ATEX	Fri, Aug 23, 2019	42.15	42.48	40.96	41.94
1147	NASDAQ	ATEX	Thu, Aug 22, 2019	43.25	43.39	41.95	42.41
1146	NASDAQ	ATEX	Wed, Aug 21, 2019	43.09	43.29	42.26	42.91
1145	NASDAQ	ATEX	Tue, Aug 20, 2019	41.90	43.28	40.94	43.04
1144	NASDAQ	ATEX	Mon, Aug 19, 2019	41.87	42.39	40.36	41.99
1143	NASDAQ	ATEX	Fri, Aug 16, 2019	43.00	43.02	41.10	41.39
1142	NASDAQ	ATEX	Thu, Aug 15, 2019	37.82	43.09	37.68	42.82
1141	NASDAQ	ATEX	Wed, Aug 14, 2019	39.36	39.52	36.53	37.50
1140	NASDAQ	ATEX	Tue, Aug 13, 2019	40.90	41.52	39.90	39.97
1139	NASDAQ	ATEX	Mon, Aug 12, 2019	42.98	42.98	40.62	40.99
1138	NASDAQ	ATEX	Fri, Aug 9, 2019	46.51	46.51	43.01	43.25
1137	NASDAQ	ATEX	Thu, Aug 8, 2019	44.53	45.10	43.79	45.04
1136	NASDAQ	ATEX	Wed, Aug 7, 2019	42.46	45.63	42.28	44.22
1135	NASDAQ	ATEX	Tue, Aug 6, 2019	43.34	44.41	42.60	42.99
1134	NASDAQ	ATEX	Mon, Aug 5, 2019	42.93	43.73	41.97	43.40
1133	NASDAQ	ATEX	Fri, Aug 2, 2019	43.71	44.20	43.06	43.78
1132	NASDAQ	ATEX	Thu, Aug 1, 2019	44.52	45.05	43.47	44.21
1131	NASDAQ	ATEX	Wed, Jul 31, 2019	44.31	45.36	44.31	44.49
1130	NASDAQ	ATEX	Tue, Jul 30, 2019	44.96	45.93	44.17	44.44
1129	NASDAQ	ATEX	Mon, Jul 29, 2019	45.11	45.71	44.60	44.96
1128	NASDAQ	ATEX	Fri, Jul 26, 2019	45.54	46.17	44.67	45.17
1127	NASDAQ	ATEX	Thu, Jul 25, 2019	45.35	45.72	44.63	45.20
1126	NASDAQ	ATEX	Wed, Jul 24, 2019	44.98	45.33	44.34	45.29
1125	NASDAQ	ATEX	Tue, Jul 23, 2019	43.19	45.75	41.77	45.23
1124	NASDAQ	ATEX	Mon, Jul 22, 2019	43.38	43.78	42.41	42.97
1123	NASDAQ	ATEX	Fri, Jul 19, 2019	44.52	45.18	43.23	43.36
1122	NASDAQ	ATEX	Thu, Jul 18, 2019	43.65	44.85	43.65	44.55
1121	NASDAQ	ATEX	Wed, Jul 17, 2019	45.63	46.00	43.75	44.25
1120	NASDAQ	ATEX	Tue, Jul 16, 2019	45.40	48.58	44.51	47.08
1119	NASDAQ	ATEX	Mon, Jul 15, 2019	47.40	48.64	46.51	46.81
1118	NASDAQ	ATEX	Fri, Jul 12, 2019	46.78	47.50	46.59	47.36
1117	NASDAQ	ATEX	Thu, Jul 11, 2019	46.75	47.13	46.37	46.73
1116	NASDAQ	ATEX	Wed, Jul 10, 2019	47.66	48.39	46.81	47.00
1115	NASDAQ	ATEX	Tue, Jul 9, 2019	47.68	48.05	47.08	47.20
1114	NASDAQ	ATEX	Mon, Jul 8, 2019	47.82	48.48	47.10	47.80
1113	NASDAQ	ATEX	Fri, Jul 5, 2019	47.48	48.71	46.79	47.98
1112	NASDAQ	ATEX	Wed, Jul 3, 2019	47.43	48.38	47.18	47.73
1111	NASDAQ	ATEX	Tue, Jul 2, 2019	47.81	48.16	46.59	47.34
1110	NASDAQ	ATEX	Mon, Jul 1, 2019	47.54	48.88	46.42	47.50
1109	NASDAQ	ATEX	Fri, Jun 28, 2019	47.15	47.77	46.40	47.00
1108	NASDAQ	ATEX	Thu, Jun 27, 2019	47.51	48.74	46.40	46.94
1107	NASDAQ	ATEX	Wed, Jun 26, 2019	46.91	47.95	46.40	47.58
1106	NASDAQ	ATEX	Tue, Jun 25, 2019	46.59	47.26	46.39	46.68
1105	NASDAQ	ATEX	Mon, Jun 24, 2019	47.03	47.10	46.22	47.06
1104	NASDAQ	ATEX	Fri, Jun 21, 2019	46.68	47.29	46.30	46.92
1103	NASDAQ	ATEX	Thu, Jun 20, 2019	46.92	47.17	46.30	46.86
1102	NASDAQ	ATEX	Wed, Jun 19, 2019	45.98	47.12	45.55	46.66
1101	NASDAQ	ATEX	Tue, Jun 18, 2019	47.81	48.35	46.26	46.39
1100	NASDAQ	ATEX	Mon, Jun 17, 2019	48.15	48.96	47.30	47.76
1099	NASDAQ	ATEX	Fri, Jun 14, 2019	48.06	48.55	47.21	47.33
1098	NASDAQ	ATEX	Thu, Jun 13, 2019	49.00	49.11	47.52	47.99
1097	NASDAQ	ATEX	Wed, Jun 12, 2019	49.44	49.44	48.37	48.99
1096	NASDAQ	ATEX	Tue, Jun 11, 2019	49.30	49.30	48.33	48.70
1095	NASDAQ	ATEX	Mon, Jun 10, 2019	49.06	49.75	48.77	48.98
1094	NASDAQ	ATEX	Fri, Jun 7, 2019	49.01	49.11	48.38	49.06
1093	NASDAQ	ATEX	Thu, Jun 6, 2019	48.23	49.65	48.12	48.79
1092	NASDAQ	ATEX	Wed, Jun 5, 2019	48.02	48.48	47.56	47.89
1091	NASDAQ	ATEX	Tue, Jun 4, 2019	48.57	48.57	47.78	47.99
1090	NASDAQ	ATEX	Mon, Jun 3, 2019	48.75	49.14	47.27	48.00
1089	NASDAQ	ATEX	Fri, May 31, 2019	47.13	49.61	46.89	48.75
1088	NASDAQ	ATEX	Thu, May 30, 2019	49.51	50.16	47.87	48.00
1087	NASDAQ	ATEX	Wed, May 29, 2019	49.01	50.75	48.23	49.76
1086	NASDAQ	ATEX	Tue, May 28, 2019	50.00	51.33	49.16	49.35
1085	NASDAQ	ATEX	Fri, May 24, 2019	44.99	50.99	44.99	49.70
1084	NASDAQ	ATEX	Thu, May 23, 2019	42.79	44.31	42.79	44.20
1083	NASDAQ	ATEX	Wed, May 22, 2019	42.91	43.31	41.40	43.16
1082	NASDAQ	ATEX	Tue, May 21, 2019	41.54	43.90	41.54	43.02
1081	NASDAQ	ATEX	Mon, May 20, 2019	40.93	41.98	40.64	41.50
1080	NASDAQ	ATEX	Fri, May 17, 2019	41.18	41.91	41.00	41.26
1079	NASDAQ	ATEX	Thu, May 16, 2019	40.98	41.90	40.81	41.52
1078	NASDAQ	ATEX	Wed, May 15, 2019	40.08	41.00	40.05	40.89
1077	NASDAQ	ATEX	Tue, May 14, 2019	40.13	41.00	40.13	40.45
1076	NASDAQ	ATEX	Mon, May 13, 2019	39.24	40.38	39.06	39.90
1075	NASDAQ	ATEX	Fri, May 10, 2019	39.81	40.78	39.66	39.95
1074	NASDAQ	ATEX	Thu, May 9, 2019	40.07	40.87	39.40	40.00
1073	NASDAQ	ATEX	Wed, May 8, 2019	39.69	40.70	39.45	40.59
1072	NASDAQ	ATEX	Tue, May 7, 2019	39.37	40.30	39.15	39.68
1071	NASDAQ	ATEX	Mon, May 6, 2019	39.56	40.52	39.48	39.85
1070	NASDAQ	ATEX	Fri, May 3, 2019	39.90	41.45	39.90	40.52
1069	NASDAQ	ATEX	Thu, May 2, 2019	39.53	40.34	39.05	39.53
1068	NASDAQ	ATEX	Wed, May 1, 2019	39.69	40.72	39.55	39.76
1067	NASDAQ	ATEX	Tue, Apr 30, 2019	39.05	40.18	38.13	39.80
1066	NASDAQ	ATEX	Mon, Apr 29, 2019	38.59	39.18	38.41	39.09
1065	NASDAQ	ATEX	Fri, Apr 26, 2019	37.99	38.97	37.78	38.72
1064	NASDAQ	ATEX	Thu, Apr 25, 2019	38.47	38.47	37.86	38.25
1063	NASDAQ	ATEX	Wed, Apr 24, 2019	38.87	38.90	38.33	38.66
1062	NASDAQ	ATEX	Tue, Apr 23, 2019	37.89	39.66	37.69	38.88
1061	NASDAQ	ATEX	Mon, Apr 22, 2019	36.89	37.83	36.89	37.61
1060	NASDAQ	ATEX	Thu, Apr 18, 2019	36.66	37.31	36.60	37.01
1059	NASDAQ	ATEX	Wed, Apr 17, 2019	36.34	37.03	35.90	36.80
1058	NASDAQ	ATEX	Tue, Apr 16, 2019	35.84	36.52	35.50	36.17
1057	NASDAQ	ATEX	Mon, Apr 15, 2019	35.89	36.12	35.50	35.71
1056	NASDAQ	ATEX	Fri, Apr 12, 2019	34.97	37.02	34.70	36.06
1055	NASDAQ	ATEX	Thu, Apr 11, 2019	34.95	35.45	33.87	34.67
1054	NASDAQ	ATEX	Wed, Apr 10, 2019	34.29	35.10	33.14	34.85
1053	NASDAQ	ATEX	Tue, Apr 9, 2019	34.90	34.90	33.92	33.98
1052	NASDAQ	ATEX	Mon, Apr 8, 2019	35.00	36.33	34.20	34.71
1051	NASDAQ	ATEX	Fri, Apr 5, 2019	34.48	36.36	34.48	34.97
1050	NASDAQ	ATEX	Thu, Apr 4, 2019	35.03	35.36	34.36	34.85
1049	NASDAQ	ATEX	Wed, Apr 3, 2019	35.83	36.64	34.11	35.02
1048	NASDAQ	ATEX	Tue, Apr 2, 2019	36.36	36.97	34.55	35.42
1047	NASDAQ	ATEX	Mon, Apr 1, 2019	35.53	37.08	34.88	36.56
1046	NASDAQ	ATEX	Fri, Mar 29, 2019	33.82	35.56	33.15	35.16
1045	NASDAQ	ATEX	Thu, Mar 28, 2019	33.94	34.27	33.53	33.68
1044	NASDAQ	ATEX	Wed, Mar 27, 2019	35.21	35.30	33.65	33.94
1043	NASDAQ	ATEX	Tue, Mar 26, 2019	34.41	35.30	34.25	35.18
1042	NASDAQ	ATEX	Mon, Mar 25, 2019	35.34	35.43	33.61	34.38
1041	NASDAQ	ATEX	Fri, Mar 22, 2019	37.88	37.88	34.98	35.34
1040	NASDAQ	ATEX	Thu, Mar 21, 2019	38.79	39.60	38.00	38.26
1039	NASDAQ	ATEX	Wed, Mar 20, 2019	38.96	39.51	38.35	39.02
1038	NASDAQ	ATEX	Tue, Mar 19, 2019	39.70	40.50	38.99	39.25
1037	NASDAQ	ATEX	Mon, Mar 18, 2019	38.78	39.90	38.32	39.63
1036	NASDAQ	ATEX	Fri, Mar 15, 2019	39.49	39.56	36.66	38.76
1035	NASDAQ	ATEX	Thu, Mar 14, 2019	40.14	40.14	38.99	39.15
1034	NASDAQ	ATEX	Wed, Mar 13, 2019	37.71	42.00	37.10	40.12
1033	NASDAQ	ATEX	Tue, Mar 12, 2019	37.77	38.32	37.00	37.73
1032	NASDAQ	ATEX	Mon, Mar 11, 2019	37.03	38.06	36.57	37.81
1031	NASDAQ	ATEX	Fri, Mar 8, 2019	37.48	37.67	36.89	37.02
1030	NASDAQ	ATEX	Thu, Mar 7, 2019	38.16	38.53	36.70	37.68
1029	NASDAQ	ATEX	Wed, Mar 6, 2019	39.00	39.23	36.90	38.16
1028	NASDAQ	ATEX	Tue, Mar 5, 2019	38.24	38.99	37.77	38.70
1027	NASDAQ	ATEX	Mon, Mar 4, 2019	39.06	39.15	37.59	38.42
1026	NASDAQ	ATEX	Fri, Mar 1, 2019	39.51	39.76	38.52	38.82
1025	NASDAQ	ATEX	Thu, Feb 28, 2019	39.89	40.13	38.11	39.28
1024	NASDAQ	ATEX	Wed, Feb 27, 2019	39.66	40.55	38.53	39.95
1023	NASDAQ	ATEX	Tue, Feb 26, 2019	42.67	42.67	39.19	39.65
1022	NASDAQ	ATEX	Mon, Feb 25, 2019	45.00	45.99	42.50	42.67
1021	NASDAQ	ATEX	Fri, Feb 22, 2019	46.80	48.39	44.30	45.50
1020	NASDAQ	ATEX	Thu, Feb 21, 2019	42.35	42.35	38.60	42.03
1019	NASDAQ	ATEX	Wed, Feb 20, 2019	43.61	43.87	41.19	41.49
1018	NASDAQ	ATEX	Tue, Feb 19, 2019	43.52	45.25	42.36	43.63
1017	NASDAQ	ATEX	Fri, Feb 15, 2019	42.41	43.67	42.00	43.27
1016	NASDAQ	ATEX	Thu, Feb 14, 2019	41.47	43.63	41.28	42.08
1015	NASDAQ	ATEX	Wed, Feb 13, 2019	42.14	43.17	41.13	41.72
1014	NASDAQ	ATEX	Tue, Feb 12, 2019	42.21	42.83	41.66	42.14
1013	NASDAQ	ATEX	Mon, Feb 11, 2019	40.61	42.45	40.61	41.80
1012	NASDAQ	ATEX	Fri, Feb 8, 2019	40.05	42.44	39.73	40.35
1011	NASDAQ	ATEX	Thu, Feb 7, 2019	40.57	42.10	40.00	40.61
1010	NASDAQ	ATEX	Wed, Feb 6, 2019	41.65	41.92	40.21	40.95
1009	NASDAQ	ATEX	Tue, Feb 5, 2019	40.14	42.00	39.32	41.86
1008	NASDAQ	ATEX	Mon, Feb 4, 2019	40.26	40.26	35.57	39.99
1007	NASDAQ	ATEX	Fri, Feb 1, 2019	40.34	40.92	39.53	40.22
1006	NASDAQ	ATEX	Thu, Jan 31, 2019	38.84	40.35	38.56	40.34
1005	NASDAQ	ATEX	Wed, Jan 30, 2019	38.90	38.98	37.96	38.88
1004	NASDAQ	ATEX	Tue, Jan 29, 2019	39.49	39.55	38.17	38.46
1003	NASDAQ	ATEX	Mon, Jan 28, 2019	39.17	39.69	38.51	39.49
1002	NASDAQ	ATEX	Fri, Jan 25, 2019	39.47	39.79	38.75	39.65
1001	NASDAQ	ATEX	Thu, Jan 24, 2019	38.10	39.33	37.50	38.75
1000	NASDAQ	ATEX	Wed, Jan 23, 2019	39.06	39.06	37.19	38.37
999	NASDAQ	ATEX	Tue, Jan 22, 2019	39.52	39.52	38.31	38.83
998	NASDAQ	ATEX	Fri, Jan 18, 2019	38.93	40.13	38.93	39.73
997	NASDAQ	ATEX	Thu, Jan 17, 2019	38.64	39.23	37.70	38.73
996	NASDAQ	ATEX	Wed, Jan 16, 2019	38.64	39.29	37.77	39.25
995	NASDAQ	ATEX	Tue, Jan 15, 2019	38.84	38.93	37.65	38.65
994	NASDAQ	ATEX	Mon, Jan 14, 2019	39.31	39.57	38.29	38.83
993	NASDAQ	ATEX	Fri, Jan 11, 2019	39.89	40.33	39.06	39.70
992	NASDAQ	ATEX	Thu, Jan 10, 2019	39.76	40.15	39.26	39.90
991	NASDAQ	ATEX	Wed, Jan 9, 2019	40.00	40.24	39.02	40.00
990	NASDAQ	ATEX	Tue, Jan 8, 2019	40.32	40.32	38.83	40.00
989	NASDAQ	ATEX	Mon, Jan 7, 2019	39.63	40.62	38.78	39.64
988	NASDAQ	ATEX	Fri, Jan 4, 2019	38.00	39.50	37.32	39.44
987	NASDAQ	ATEX	Thu, Jan 3, 2019	38.11	38.51	37.18	37.47
986	NASDAQ	ATEX	Wed, Jan 2, 2019	36.94	38.15	35.42	38.12
985	NASDAQ	ATEX	Mon, Dec 31, 2018	37.34	38.05	35.50	37.39
984	NASDAQ	ATEX	Fri, Dec 28, 2018	37.16	37.55	35.92	36.71
983	NASDAQ	ATEX	Thu, Dec 27, 2018	35.37	37.91	34.56	37.06
982	NASDAQ	ATEX	Wed, Dec 26, 2018	31.70	35.05	31.27	34.99
981	NASDAQ	ATEX	Mon, Dec 24, 2018	31.61	32.05	30.64	31.26
980	NASDAQ	ATEX	Fri, Dec 21, 2018	32.92	33.62	30.73	32.05
979	NASDAQ	ATEX	Thu, Dec 20, 2018	35.06	35.16	32.25	33.01
978	NASDAQ	ATEX	Wed, Dec 19, 2018	35.87	37.20	35.12	35.26
977	NASDAQ	ATEX	Tue, Dec 18, 2018	36.68	37.74	35.46	35.86
976	NASDAQ	ATEX	Mon, Dec 17, 2018	37.59	38.80	36.38	36.67
975	NASDAQ	ATEX	Fri, Dec 14, 2018	38.86	39.20	37.48	37.94
974	NASDAQ	ATEX	Thu, Dec 13, 2018	39.22	39.65	37.70	39.05
973	NASDAQ	ATEX	Wed, Dec 12, 2018	38.74	39.84	38.17	39.21
972	NASDAQ	ATEX	Tue, Dec 11, 2018	38.32	39.34	37.67	38.19
971	NASDAQ	ATEX	Mon, Dec 10, 2018	38.50	39.61	35.54	37.92
970	NASDAQ	ATEX	Fri, Dec 7, 2018	38.13	40.00	37.28	38.50
969	NASDAQ	ATEX	Thu, Dec 6, 2018	38.30	39.63	36.53	37.82
968	NASDAQ	ATEX	Tue, Dec 4, 2018	39.58	41.15	38.40	39.39
967	NASDAQ	ATEX	Mon, Dec 3, 2018	43.51	45.98	39.68	40.00
966	NASDAQ	ATEX	Fri, Nov 30, 2018	45.95	47.87	42.00	43.44
965	NASDAQ	ATEX	Thu, Nov 29, 2018	46.41	46.56	44.39	45.21
964	NASDAQ	ATEX	Wed, Nov 28, 2018	42.58	46.36	41.91	45.77
963	NASDAQ	ATEX	Tue, Nov 27, 2018	40.62	42.68	40.62	42.46
962	NASDAQ	ATEX	Mon, Nov 26, 2018	40.06	41.14	39.68	41.00
961	NASDAQ	ATEX	Fri, Nov 23, 2018	40.80	40.98	38.84	39.78
960	NASDAQ	ATEX	Wed, Nov 21, 2018	40.29	42.49	39.80	40.92
959	NASDAQ	ATEX	Tue, Nov 20, 2018	39.30	41.68	39.30	40.15
958	NASDAQ	ATEX	Mon, Nov 19, 2018	39.90	40.27	39.22	39.93
957	NASDAQ	ATEX	Fri, Nov 16, 2018	39.78	40.50	39.47	39.91
956	NASDAQ	ATEX	Thu, Nov 15, 2018	38.82	40.19	38.43	39.78
955	NASDAQ	ATEX	Wed, Nov 14, 2018	40.40	40.69	38.37	39.01
954	NASDAQ	ATEX	Tue, Nov 13, 2018	40.38	41.35	39.32	40.10
953	NASDAQ	ATEX	Mon, Nov 12, 2018	41.90	42.10	39.53	40.33
952	NASDAQ	ATEX	Fri, Nov 9, 2018	43.16	43.44	40.43	42.00
951	NASDAQ	ATEX	Thu, Nov 8, 2018	41.14	45.00	41.14	43.56
950	NASDAQ	ATEX	Wed, Nov 7, 2018	42.75	43.52	41.58	43.48
949	NASDAQ	ATEX	Tue, Nov 6, 2018	43.18	43.90	41.74	42.92
948	NASDAQ	ATEX	Mon, Nov 5, 2018	41.96	43.79	41.68	43.30
947	NASDAQ	ATEX	Fri, Nov 2, 2018	41.89	42.42	41.14	41.86
946	NASDAQ	ATEX	Thu, Nov 1, 2018	40.75	41.45	39.95	41.39
945	NASDAQ	ATEX	Wed, Oct 31, 2018	39.05	40.95	38.05	40.50
944	NASDAQ	ATEX	Tue, Oct 30, 2018	38.13	39.41	36.96	38.54
943	NASDAQ	ATEX	Mon, Oct 29, 2018	38.04	39.47	37.85	38.12
942	NASDAQ	ATEX	Fri, Oct 26, 2018	38.17	39.04	34.21	37.73
941	NASDAQ	ATEX	Thu, Oct 25, 2018	40.13	40.13	36.70	38.68
940	NASDAQ	ATEX	Wed, Oct 24, 2018	42.77	42.85	39.35	39.79
939	NASDAQ	ATEX	Tue, Oct 23, 2018	41.37	43.17	41.00	42.76
938	NASDAQ	ATEX	Mon, Oct 22, 2018	41.05	42.97	40.90	42.13
937	NASDAQ	ATEX	Fri, Oct 19, 2018	40.31	42.65	40.31	40.97
936	NASDAQ	ATEX	Thu, Oct 18, 2018	43.52	43.54	38.37	40.17
935	NASDAQ	ATEX	Wed, Oct 17, 2018	43.01	43.85	41.99	43.55
934	NASDAQ	ATEX	Tue, Oct 16, 2018	40.02	43.92	39.08	43.04
933	NASDAQ	ATEX	Mon, Oct 15, 2018	38.70	40.72	37.21	39.83
932	NASDAQ	ATEX	Fri, Oct 12, 2018	37.00	37.50	35.07	36.31
931	NASDAQ	ATEX	Thu, Oct 11, 2018	36.86	37.85	35.45	36.35
930	NASDAQ	ATEX	Wed, Oct 10, 2018	37.08	37.80	36.02	36.69
929	NASDAQ	ATEX	Tue, Oct 9, 2018	36.01	38.67	36.01	37.15
928	NASDAQ	ATEX	Mon, Oct 8, 2018	36.28	36.35	35.29	36.12
927	NASDAQ	ATEX	Fri, Oct 5, 2018	36.78	37.60	35.41	36.31
926	NASDAQ	ATEX	Thu, Oct 4, 2018	35.87	37.46	35.09	36.71
925	NASDAQ	ATEX	Wed, Oct 3, 2018	35.36	36.16	35.07	36.02
924	NASDAQ	ATEX	Tue, Oct 2, 2018	34.13	35.84	33.60	35.29
923	NASDAQ	ATEX	Mon, Oct 1, 2018	34.02	34.43	32.51	34.28
922	NASDAQ	ATEX	Fri, Sep 28, 2018	34.80	35.48	31.23	33.90
921	NASDAQ	ATEX	Thu, Sep 27, 2018	33.85	35.95	32.61	34.85
920	NASDAQ	ATEX	Wed, Sep 26, 2018	33.10	34.70	33.10	33.90
919	NASDAQ	ATEX	Tue, Sep 25, 2018	30.55	33.42	30.08	33.10
918	NASDAQ	ATEX	Mon, Sep 24, 2018	31.45	31.85	30.25	31.45
917	NASDAQ	ATEX	Fri, Sep 21, 2018	31.55	31.65	30.25	31.55
916	NASDAQ	ATEX	Thu, Sep 20, 2018	30.40	32.19	30.20	31.55
915	NASDAQ	ATEX	Wed, Sep 19, 2018	29.80	30.60	29.60	30.35
914	NASDAQ	ATEX	Tue, Sep 18, 2018	30.90	31.45	29.65	29.90
913	NASDAQ	ATEX	Mon, Sep 17, 2018	31.25	31.90	30.35	30.95
912	NASDAQ	ATEX	Fri, Sep 14, 2018	30.25	31.73	29.55	30.80
911	NASDAQ	ATEX	Thu, Sep 13, 2018	30.00	30.50	28.95	30.30
910	NASDAQ	ATEX	Wed, Sep 12, 2018	28.55	30.65	28.55	30.00
909	NASDAQ	ATEX	Tue, Sep 11, 2018	28.75	28.80	27.80	28.45
908	NASDAQ	ATEX	Mon, Sep 10, 2018	29.60	29.60	27.65	28.50
907	NASDAQ	ATEX	Fri, Sep 7, 2018	29.25	29.95	28.80	29.55
906	NASDAQ	ATEX	Thu, Sep 6, 2018	28.90	29.90	28.90	29.30
905	NASDAQ	ATEX	Wed, Sep 5, 2018	30.10	30.10	29.15	29.45
904	NASDAQ	ATEX	Tue, Sep 4, 2018	30.10	30.78	28.90	30.05
903	NASDAQ	ATEX	Fri, Aug 31, 2018	29.30	30.10	29.00	30.05
902	NASDAQ	ATEX	Thu, Aug 30, 2018	29.90	29.90	29.10	29.35
901	NASDAQ	ATEX	Wed, Aug 29, 2018	29.25	30.15	29.18	29.90
900	NASDAQ	ATEX	Tue, Aug 28, 2018	29.80	29.80	29.05	29.20
899	NASDAQ	ATEX	Mon, Aug 27, 2018	30.10	30.25	29.50	29.75
898	NASDAQ	ATEX	Fri, Aug 24, 2018	30.10	30.20	29.15	30.10
897	NASDAQ	ATEX	Thu, Aug 23, 2018	30.05	30.40	29.80	30.00
896	NASDAQ	ATEX	Wed, Aug 22, 2018	30.30	30.30	29.15	30.15
895	NASDAQ	ATEX	Tue, Aug 21, 2018	30.45	30.90	30.10	30.25
894	NASDAQ	ATEX	Mon, Aug 20, 2018	33.50	33.50	29.90	30.20
893	NASDAQ	ATEX	Fri, Aug 17, 2018	31.60	33.45	31.55	33.40
892	NASDAQ	ATEX	Thu, Aug 16, 2018	31.15	32.25	31.15	31.65
891	NASDAQ	ATEX	Wed, Aug 15, 2018	31.65	31.65	30.60	31.20
890	NASDAQ	ATEX	Tue, Aug 14, 2018	31.25	32.10	31.15	31.85
889	NASDAQ	ATEX	Mon, Aug 13, 2018	32.30	32.40	30.60	31.25
888	NASDAQ	ATEX	Fri, Aug 10, 2018	25.95	32.70	25.95	32.30
887	NASDAQ	ATEX	Thu, Aug 9, 2018	28.90	30.80	28.88	30.45
886	NASDAQ	ATEX	Wed, Aug 8, 2018	29.45	29.45	27.85	28.95
885	NASDAQ	ATEX	Tue, Aug 7, 2018	29.85	29.90	29.40	29.50
884	NASDAQ	ATEX	Mon, Aug 6, 2018	29.45	29.90	29.05	29.80
883	NASDAQ	ATEX	Fri, Aug 3, 2018	29.50	29.65	29.20	29.45
882	NASDAQ	ATEX	Thu, Aug 2, 2018	29.35	30.28	29.10	29.50
881	NASDAQ	ATEX	Wed, Aug 1, 2018	29.90	30.40	28.40	29.40
880	NASDAQ	ATEX	Tue, Jul 31, 2018	30.85	31.80	29.55	29.90
879	NASDAQ	ATEX	Mon, Jul 30, 2018	29.05	31.07	29.05	30.65
878	NASDAQ	ATEX	Fri, Jul 27, 2018	27.95	29.15	27.40	29.00
877	NASDAQ	ATEX	Thu, Jul 26, 2018	25.50	28.05	25.50	27.90
876	NASDAQ	ATEX	Wed, Jul 25, 2018	26.90	26.90	24.55	25.45
875	NASDAQ	ATEX	Tue, Jul 24, 2018	25.85	27.25	25.75	26.90
874	NASDAQ	ATEX	Mon, Jul 23, 2018	26.55	26.60	25.15	25.80
873	NASDAQ	ATEX	Fri, Jul 20, 2018	25.60	27.15	25.60	26.55
872	NASDAQ	ATEX	Thu, Jul 19, 2018	25.40	25.95	24.85	25.80
871	NASDAQ	ATEX	Wed, Jul 18, 2018	25.90	25.90	24.55	25.75
870	NASDAQ	ATEX	Tue, Jul 17, 2018	26.35	26.40	25.70	25.90
869	NASDAQ	ATEX	Mon, Jul 16, 2018	26.35	26.45	25.90	26.40
868	NASDAQ	ATEX	Fri, Jul 13, 2018	26.85	26.85	26.20	26.35
867	NASDAQ	ATEX	Thu, Jul 12, 2018	26.25	26.95	26.05	26.85
866	NASDAQ	ATEX	Wed, Jul 11, 2018	25.75	26.30	25.33	26.05
865	NASDAQ	ATEX	Tue, Jul 10, 2018	26.35	26.35	25.70	25.90
864	NASDAQ	ATEX	Mon, Jul 9, 2018	25.55	26.30	25.50	26.25
863	NASDAQ	ATEX	Fri, Jul 6, 2018	25.30	25.70	25.10	25.40
862	NASDAQ	ATEX	Thu, Jul 5, 2018	24.80	25.40	24.25	25.25
861	NASDAQ	ATEX	Tue, Jul 3, 2018	24.60	25.05	24.35	25.05
860	NASDAQ	ATEX	Mon, Jul 2, 2018	24.75	25.00	24.25	24.45
859	NASDAQ	ATEX	Fri, Jun 29, 2018	25.20	25.60	24.80	24.95
858	NASDAQ	ATEX	Thu, Jun 28, 2018	24.25	25.30	24.25	25.15
857	NASDAQ	ATEX	Wed, Jun 27, 2018	26.50	26.50	24.23	24.40
856	NASDAQ	ATEX	Tue, Jun 26, 2018	26.10	26.65	25.50	26.55
855	NASDAQ	ATEX	Mon, Jun 25, 2018	26.05	26.40	25.35	26.15
854	NASDAQ	ATEX	Fri, Jun 22, 2018	26.30	26.90	25.95	26.10
853	NASDAQ	ATEX	Thu, Jun 21, 2018	26.70	26.70	25.70	26.25
852	NASDAQ	ATEX	Wed, Jun 20, 2018	27.75	27.75	26.35	26.70
851	NASDAQ	ATEX	Tue, Jun 19, 2018	27.35	29.05	27.00	27.75
850	NASDAQ	ATEX	Mon, Jun 18, 2018	28.60	28.60	27.50	27.65
849	NASDAQ	ATEX	Fri, Jun 15, 2018	27.60	29.49	27.50	28.95
848	NASDAQ	ATEX	Thu, Jun 14, 2018	25.15	27.70	25.10	27.65
847	NASDAQ	ATEX	Wed, Jun 13, 2018	24.85	25.30	23.55	25.10
846	NASDAQ	ATEX	Tue, Jun 12, 2018	26.15	26.15	24.35	24.90
845	NASDAQ	ATEX	Mon, Jun 11, 2018	24.85	26.35	24.75	26.20
844	NASDAQ	ATEX	Fri, Jun 8, 2018	25.25	25.25	24.50	24.80
843	NASDAQ	ATEX	Thu, Jun 7, 2018	24.65	25.45	24.25	25.20
842	NASDAQ	ATEX	Wed, Jun 6, 2018	24.15	25.05	22.50	24.70
841	NASDAQ	ATEX	Tue, Jun 5, 2018	25.80	25.95	24.35	24.70
840	NASDAQ	ATEX	Mon, Jun 4, 2018	26.70	27.00	25.60	25.80
839	NASDAQ	ATEX	Fri, Jun 1, 2018	25.45	27.20	25.13	26.60
838	NASDAQ	ATEX	Thu, May 31, 2018	26.65	26.65	25.00	25.35
837	NASDAQ	ATEX	Wed, May 30, 2018	23.35	27.00	23.35	26.70
836	NASDAQ	ATEX	Tue, May 29, 2018	23.70	24.20	23.10	23.35
835	NASDAQ	ATEX	Fri, May 25, 2018	25.10	25.65	23.80	23.90
834	NASDAQ	ATEX	Thu, May 24, 2018	26.90	26.90	25.00	25.10
833	NASDAQ	ATEX	Wed, May 23, 2018	27.75	27.80	26.53	26.90
832	NASDAQ	ATEX	Tue, May 22, 2018	27.90	28.40	27.30	27.75
831	NASDAQ	ATEX	Mon, May 21, 2018	27.45	28.15	27.05	27.95
830	NASDAQ	ATEX	Fri, May 18, 2018	27.90	28.35	27.20	27.35
829	NASDAQ	ATEX	Thu, May 17, 2018	27.30	28.00	27.00	27.75
828	NASDAQ	ATEX	Wed, May 16, 2018	27.15	29.10	26.90	27.30
827	NASDAQ	ATEX	Tue, May 15, 2018	28.10	28.50	27.00	27.00
826	NASDAQ	ATEX	Mon, May 14, 2018	28.75	29.05	28.05	28.20
825	NASDAQ	ATEX	Fri, May 11, 2018	28.65	29.40	28.60	28.75
824	NASDAQ	ATEX	Thu, May 10, 2018	28.05	28.85	28.00	28.65
823	NASDAQ	ATEX	Wed, May 9, 2018	28.10	28.25	27.60	28.05
822	NASDAQ	ATEX	Tue, May 8, 2018	27.70	28.10	27.40	28.05
821	NASDAQ	ATEX	Mon, May 7, 2018	27.80	28.65	27.60	27.85
820	NASDAQ	ATEX	Fri, May 4, 2018	27.75	29.15	27.50	27.75
819	NASDAQ	ATEX	Thu, May 3, 2018	28.40	28.95	27.50	27.90
818	NASDAQ	ATEX	Wed, May 2, 2018	28.30	28.75	28.15	28.55
817	NASDAQ	ATEX	Tue, May 1, 2018	29.05	29.05	28.14	28.65
816	NASDAQ	ATEX	Mon, Apr 30, 2018	29.40	31.27	29.05	29.10
815	NASDAQ	ATEX	Fri, Apr 27, 2018	29.65	30.00	29.00	29.35
814	NASDAQ	ATEX	Thu, Apr 26, 2018	31.25	31.25	29.25	29.60
813	NASDAQ	ATEX	Wed, Apr 25, 2018	30.00	30.95	29.45	30.65
812	NASDAQ	ATEX	Tue, Apr 24, 2018	31.15	32.95	29.40	29.75
811	NASDAQ	ATEX	Mon, Apr 23, 2018	31.55	31.70	30.30	31.05
810	NASDAQ	ATEX	Fri, Apr 20, 2018	30.95	32.05	30.95	31.50
809	NASDAQ	ATEX	Thu, Apr 19, 2018	31.50	32.50	30.85	31.20
808	NASDAQ	ATEX	Wed, Apr 18, 2018	31.45	33.10	31.15	31.70
807	NASDAQ	ATEX	Tue, Apr 17, 2018	30.30	31.45	29.90	31.40
806	NASDAQ	ATEX	Mon, Apr 16, 2018	30.45	31.15	29.65	30.30
805	NASDAQ	ATEX	Fri, Apr 13, 2018	30.30	30.30	29.00	30.10
804	NASDAQ	ATEX	Thu, Apr 12, 2018	31.45	31.53	29.75	29.95
803	NASDAQ	ATEX	Wed, Apr 11, 2018	29.75	30.45	29.60	30.00
802	NASDAQ	ATEX	Tue, Apr 10, 2018	30.30	31.25	29.65	30.05
801	NASDAQ	ATEX	Mon, Apr 9, 2018	30.35	31.25	29.75	30.05
800	NASDAQ	ATEX	Fri, Apr 6, 2018	31.35	31.35	29.80	30.05
799	NASDAQ	ATEX	Thu, Apr 5, 2018	30.00	32.30	30.00	31.50
798	NASDAQ	ATEX	Wed, Apr 4, 2018	29.70	30.30	28.00	30.00
797	NASDAQ	ATEX	Tue, Apr 3, 2018	30.75	31.45	29.55	30.15
796	NASDAQ	ATEX	Mon, Apr 2, 2018	29.75	30.70	29.75	30.20
795	NASDAQ	ATEX	Thu, Mar 29, 2018	30.15	30.75	29.55	29.85
794	NASDAQ	ATEX	Wed, Mar 28, 2018	30.70	31.20	29.55	30.00
793	NASDAQ	ATEX	Tue, Mar 27, 2018	32.70	32.90	30.30	30.70
792	NASDAQ	ATEX	Mon, Mar 26, 2018	32.20	33.10	31.35	31.90
791	NASDAQ	ATEX	Fri, Mar 23, 2018	34.10	34.25	31.50	31.60
790	NASDAQ	ATEX	Thu, Mar 22, 2018	31.80	35.35	31.80	34.00
789	NASDAQ	ATEX	Wed, Mar 21, 2018	33.40	34.90	31.95	32.20
788	NASDAQ	ATEX	Tue, Mar 20, 2018	36.60	36.60	33.05	33.35
787	NASDAQ	ATEX	Mon, Mar 19, 2018	38.40	38.40	36.20	36.40
786	NASDAQ	ATEX	Fri, Mar 16, 2018	36.75	38.90	36.20	38.55
785	NASDAQ	ATEX	Thu, Mar 15, 2018	36.20	36.95	36.00	36.80
784	NASDAQ	ATEX	Wed, Mar 14, 2018	37.80	37.80	35.70	36.20
783	NASDAQ	ATEX	Tue, Mar 13, 2018	37.85	38.30	36.85	37.55
782	NASDAQ	ATEX	Mon, Mar 12, 2018	38.75	39.00	36.15	38.60
781	NASDAQ	ATEX	Fri, Mar 9, 2018	36.00	39.75	35.20	38.75
780	NASDAQ	ATEX	Thu, Mar 8, 2018	32.85	36.00	32.85	35.85
779	NASDAQ	ATEX	Wed, Mar 7, 2018	32.15	33.75	32.15	33.25
778	NASDAQ	ATEX	Tue, Mar 6, 2018	33.55	33.65	31.65	32.80
777	NASDAQ	ATEX	Mon, Mar 5, 2018	32.55	34.50	32.40	33.25
776	NASDAQ	ATEX	Fri, Mar 2, 2018	31.95	32.95	31.95	32.75
775	NASDAQ	ATEX	Thu, Mar 1, 2018	31.85	32.75	31.50	32.10
774	NASDAQ	ATEX	Wed, Feb 28, 2018	32.60	33.40	31.50	32.20
773	NASDAQ	ATEX	Tue, Feb 27, 2018	32.80	32.90	31.95	32.30
772	NASDAQ	ATEX	Mon, Feb 26, 2018	32.75	33.43	32.15	32.90
771	NASDAQ	ATEX	Fri, Feb 23, 2018	32.85	33.30	32.60	32.75
770	NASDAQ	ATEX	Thu, Feb 22, 2018	31.95	32.70	31.10	32.15
769	NASDAQ	ATEX	Wed, Feb 21, 2018	32.00	33.05	31.58	32.40
768	NASDAQ	ATEX	Tue, Feb 20, 2018	32.35	32.75	31.75	32.00
767	NASDAQ	ATEX	Fri, Feb 16, 2018	32.25	33.70	32.00	32.70
766	NASDAQ	ATEX	Thu, Feb 15, 2018	32.10	32.90	31.65	32.60
765	NASDAQ	ATEX	Wed, Feb 14, 2018	30.95	31.95	30.95	31.50
764	NASDAQ	ATEX	Tue, Feb 13, 2018	30.60	32.05	30.60	31.40
763	NASDAQ	ATEX	Mon, Feb 12, 2018	30.40	31.20	29.97	30.95
762	NASDAQ	ATEX	Fri, Feb 9, 2018	31.85	31.85	29.10	30.35
761	NASDAQ	ATEX	Thu, Feb 8, 2018	33.00	33.05	31.45	31.45
760	NASDAQ	ATEX	Wed, Feb 7, 2018	32.55	33.45	32.55	33.00
759	NASDAQ	ATEX	Tue, Feb 6, 2018	33.40	33.90	32.05	32.50
758	NASDAQ	ATEX	Mon, Feb 5, 2018	33.20	33.80	31.90	32.45
757	NASDAQ	ATEX	Fri, Feb 2, 2018	35.25	36.10	33.35	33.40
756	NASDAQ	ATEX	Thu, Feb 1, 2018	34.55	35.85	34.40	35.65
755	NASDAQ	ATEX	Wed, Jan 31, 2018	33.70	34.70	33.25	34.40
754	NASDAQ	ATEX	Tue, Jan 30, 2018	33.90	34.35	33.35	33.90
753	NASDAQ	ATEX	Mon, Jan 29, 2018	35.35	35.90	33.85	33.95
752	NASDAQ	ATEX	Fri, Jan 26, 2018	35.80	36.30	35.13	35.85
751	NASDAQ	ATEX	Thu, Jan 25, 2018	35.00	35.65	34.34	35.65
750	NASDAQ	ATEX	Wed, Jan 24, 2018	35.33	35.33	34.80	35.00
749	NASDAQ	ATEX	Tue, Jan 23, 2018	34.75	34.95	34.14	34.30
748	NASDAQ	ATEX	Mon, Jan 22, 2018	35.65	36.15	34.85	34.95
747	NASDAQ	ATEX	Fri, Jan 19, 2018	34.10	36.40	32.05	35.65
746	NASDAQ	ATEX	Thu, Jan 18, 2018	33.00	34.90	33.00	34.55
745	NASDAQ	ATEX	Wed, Jan 17, 2018	33.45	33.70	32.45	32.80
744	NASDAQ	ATEX	Tue, Jan 16, 2018	34.00	34.50	32.80	33.20
743	NASDAQ	ATEX	Fri, Jan 12, 2018	32.95	33.95	32.95	33.85
742	NASDAQ	ATEX	Thu, Jan 11, 2018	32.78	33.55	32.78	33.50
741	NASDAQ	ATEX	Wed, Jan 10, 2018	33.05	33.15	31.85	32.10
740	NASDAQ	ATEX	Tue, Jan 9, 2018	33.70	33.70	32.83	33.15
739	NASDAQ	ATEX	Mon, Jan 8, 2018	32.50	33.85	32.50	33.55
738	NASDAQ	ATEX	Fri, Jan 5, 2018	32.75	33.05	32.12	32.40
737	NASDAQ	ATEX	Thu, Jan 4, 2018	32.30	32.90	32.25	32.90
736	NASDAQ	ATEX	Wed, Jan 3, 2018	32.90	32.90	31.60	31.90
735	NASDAQ	ATEX	Tue, Jan 2, 2018	33.13	33.65	31.75	32.75
734	NASDAQ	ATEX	Fri, Dec 29, 2017	32.50	32.80	32.00	32.10
733	NASDAQ	ATEX	Thu, Dec 28, 2017	32.95	32.95	32.25	32.40
732	NASDAQ	ATEX	Wed, Dec 27, 2017	33.10	33.35	32.78	32.90
731	NASDAQ	ATEX	Tue, Dec 26, 2017	33.15	33.20	32.25	33.00
730	NASDAQ	ATEX	Fri, Dec 22, 2017	32.65	32.90	32.25	32.25
729	NASDAQ	ATEX	Thu, Dec 21, 2017	32.85	33.70	32.60	33.10
728	NASDAQ	ATEX	Wed, Dec 20, 2017	33.15	33.80	32.30	32.55
727	NASDAQ	ATEX	Tue, Dec 19, 2017	34.00	34.00	32.95	33.00
726	NASDAQ	ATEX	Mon, Dec 18, 2017	35.33	35.33	33.80	34.15
725	NASDAQ	ATEX	Fri, Dec 15, 2017	34.10	35.40	33.85	34.75
724	NASDAQ	ATEX	Thu, Dec 14, 2017	34.75	34.75	31.95	34.40
723	NASDAQ	ATEX	Wed, Dec 13, 2017	33.90	35.60	33.90	35.25
722	NASDAQ	ATEX	Tue, Dec 12, 2017	33.65	34.60	33.40	34.40
721	NASDAQ	ATEX	Mon, Dec 11, 2017	33.25	33.65	33.05	33.35
720	NASDAQ	ATEX	Fri, Dec 8, 2017	32.05	33.55	31.50	32.90
719	NASDAQ	ATEX	Thu, Dec 7, 2017	32.30	32.35	31.05	31.80
718	NASDAQ	ATEX	Wed, Dec 6, 2017	32.75	32.90	31.55	31.55
717	NASDAQ	ATEX	Tue, Dec 5, 2017	31.80	33.85	31.80	32.85
716	NASDAQ	ATEX	Mon, Dec 4, 2017	32.80	33.60	32.35	32.35
715	NASDAQ	ATEX	Fri, Dec 1, 2017	32.65	34.40	32.50	33.70
714	NASDAQ	ATEX	Thu, Nov 30, 2017	31.90	33.40	31.35	32.65
713	NASDAQ	ATEX	Wed, Nov 29, 2017	32.80	33.75	31.85	32.10
712	NASDAQ	ATEX	Tue, Nov 28, 2017	34.15	34.15	32.60	33.30
711	NASDAQ	ATEX	Mon, Nov 27, 2017	35.80	36.00	33.95	34.10
710	NASDAQ	ATEX	Fri, Nov 24, 2017	34.60	35.80	34.55	35.80
709	NASDAQ	ATEX	Wed, Nov 22, 2017	33.75	34.75	33.60	34.50
708	NASDAQ	ATEX	Tue, Nov 21, 2017	34.20	35.00	33.55	33.90
707	NASDAQ	ATEX	Mon, Nov 20, 2017	34.00	35.15	33.64	34.20
706	NASDAQ	ATEX	Fri, Nov 17, 2017	34.05	35.50	33.20	34.65
705	NASDAQ	ATEX	Thu, Nov 16, 2017	32.50	34.70	32.50	34.45
704	NASDAQ	ATEX	Wed, Nov 15, 2017	31.80	32.40	31.40	32.35
703	NASDAQ	ATEX	Tue, Nov 14, 2017	28.80	31.40	28.45	31.15
702	NASDAQ	ATEX	Mon, Nov 13, 2017	29.05	29.60	28.85	29.05
701	NASDAQ	ATEX	Fri, Nov 10, 2017	30.00	30.10	29.25	29.45
700	NASDAQ	ATEX	Thu, Nov 9, 2017	29.70	30.10	29.30	30.05
699	NASDAQ	ATEX	Wed, Nov 8, 2017	30.50	30.55	29.63	29.95
698	NASDAQ	ATEX	Tue, Nov 7, 2017	30.20	30.30	29.60	30.10
697	NASDAQ	ATEX	Mon, Nov 6, 2017	29.25	30.25	29.25	30.15
696	NASDAQ	ATEX	Fri, Nov 3, 2017	29.15	29.75	29.05	29.30
695	NASDAQ	ATEX	Thu, Nov 2, 2017	29.00	29.45	28.15	29.30
694	NASDAQ	ATEX	Wed, Nov 1, 2017	28.75	28.90	28.20	28.85
693	NASDAQ	ATEX	Tue, Oct 31, 2017	31.15	31.15	28.25	28.55
692	NASDAQ	ATEX	Mon, Oct 30, 2017	32.00	32.00	30.40	31.05
691	NASDAQ	ATEX	Fri, Oct 27, 2017	30.55	32.00	30.50	31.85
690	NASDAQ	ATEX	Thu, Oct 26, 2017	31.35	31.65	30.55	30.80
689	NASDAQ	ATEX	Wed, Oct 25, 2017	32.50	32.50	30.35	30.85
688	NASDAQ	ATEX	Tue, Oct 24, 2017	32.00	32.00	30.35	31.00
687	NASDAQ	ATEX	Mon, Oct 23, 2017	31.85	31.85	30.60	30.65
686	NASDAQ	ATEX	Fri, Oct 20, 2017	31.90	31.90	31.00	31.20
685	NASDAQ	ATEX	Thu, Oct 19, 2017	31.85	31.90	30.70	31.45
684	NASDAQ	ATEX	Wed, Oct 18, 2017	31.30	32.25	31.15	31.70
683	NASDAQ	ATEX	Tue, Oct 17, 2017	31.60	31.60	30.20	30.85
682	NASDAQ	ATEX	Mon, Oct 16, 2017	32.30	32.50	31.85	32.10
681	NASDAQ	ATEX	Fri, Oct 13, 2017	32.55	32.90	30.25	32.35
680	NASDAQ	ATEX	Thu, Oct 12, 2017	33.35	33.35	32.25	32.45
679	NASDAQ	ATEX	Wed, Oct 11, 2017	33.25	33.25	32.43	33.15
678	NASDAQ	ATEX	Tue, Oct 10, 2017	32.65	33.75	32.65	33.15
677	NASDAQ	ATEX	Mon, Oct 9, 2017	33.05	33.70	32.10	32.50
676	NASDAQ	ATEX	Fri, Oct 6, 2017	33.00	33.50	32.75	33.45
675	NASDAQ	ATEX	Thu, Oct 5, 2017	32.00	33.50	31.80	32.95
674	NASDAQ	ATEX	Wed, Oct 4, 2017	31.70	31.95	31.65	31.75
673	NASDAQ	ATEX	Tue, Oct 3, 2017	29.75	32.05	29.75	31.90
672	NASDAQ	ATEX	Mon, Oct 2, 2017	29.90	30.50	29.25	29.65
671	NASDAQ	ATEX	Fri, Sep 29, 2017	31.25	31.25	29.45	29.80
670	NASDAQ	ATEX	Thu, Sep 28, 2017	31.30	31.75	30.95	31.45
669	NASDAQ	ATEX	Wed, Sep 27, 2017	31.10	32.40	30.70	31.65
668	NASDAQ	ATEX	Tue, Sep 26, 2017	31.35	31.35	30.80	30.90
667	NASDAQ	ATEX	Mon, Sep 25, 2017	31.30	31.50	31.02	31.20
666	NASDAQ	ATEX	Fri, Sep 22, 2017	31.10	31.30	31.00	31.25
665	NASDAQ	ATEX	Thu, Sep 21, 2017	30.95	31.10	30.65	31.05
664	NASDAQ	ATEX	Wed, Sep 20, 2017	31.20	31.25	30.80	31.10
663	NASDAQ	ATEX	Tue, Sep 19, 2017	30.65	31.65	30.33	30.95
662	NASDAQ	ATEX	Mon, Sep 18, 2017	28.80	31.50	28.80	29.80
661	NASDAQ	ATEX	Fri, Sep 15, 2017	29.05	29.35	28.35	29.15
660	NASDAQ	ATEX	Thu, Sep 14, 2017	29.58	29.85	28.63	28.95
659	NASDAQ	ATEX	Wed, Sep 13, 2017	28.80	29.75	28.70	29.10
658	NASDAQ	ATEX	Tue, Sep 12, 2017	28.45	29.70	28.45	29.45
657	NASDAQ	ATEX	Mon, Sep 11, 2017	28.05	29.68	27.93	28.65
656	NASDAQ	ATEX	Fri, Sep 8, 2017	28.50	29.00	28.35	28.55
655	NASDAQ	ATEX	Thu, Sep 7, 2017	31.35	31.70	28.15	28.75
654	NASDAQ	ATEX	Wed, Sep 6, 2017	31.40	32.15	30.90	31.35
653	NASDAQ	ATEX	Tue, Sep 5, 2017	30.25	31.25	29.98	31.05
652	NASDAQ	ATEX	Fri, Sep 1, 2017	29.05	30.25	28.60	30.25
651	NASDAQ	ATEX	Thu, Aug 31, 2017	28.70	29.50	28.70	29.25
650	NASDAQ	ATEX	Wed, Aug 30, 2017	27.80	29.20	27.80	28.40
649	NASDAQ	ATEX	Tue, Aug 29, 2017	27.40	28.55	27.30	28.50
648	NASDAQ	ATEX	Mon, Aug 28, 2017	28.40	28.70	27.75	28.70
647	NASDAQ	ATEX	Fri, Aug 25, 2017	27.75	28.80	27.75	28.70
646	NASDAQ	ATEX	Thu, Aug 24, 2017	27.38	28.15	27.30	27.55
645	NASDAQ	ATEX	Wed, Aug 23, 2017	27.05	28.05	27.05	27.40
644	NASDAQ	ATEX	Tue, Aug 22, 2017	27.45	27.45	27.00	27.35
643	NASDAQ	ATEX	Mon, Aug 21, 2017	28.15	28.15	26.82	27.15
642	NASDAQ	ATEX	Fri, Aug 18, 2017	27.95	28.90	27.65	28.30
641	NASDAQ	ATEX	Thu, Aug 17, 2017	28.60	29.65	27.90	28.10
640	NASDAQ	ATEX	Wed, Aug 16, 2017	29.10	29.70	28.65	28.80
639	NASDAQ	ATEX	Tue, Aug 15, 2017	28.20	29.35	28.15	29.00
638	NASDAQ	ATEX	Mon, Aug 14, 2017	27.95	29.14	27.95	28.35
637	NASDAQ	ATEX	Fri, Aug 11, 2017	29.40	29.50	27.90	27.90
636	NASDAQ	ATEX	Thu, Aug 10, 2017	29.30	30.35	29.05	29.20
635	NASDAQ	ATEX	Wed, Aug 9, 2017	28.05	29.50	28.05	29.40
634	NASDAQ	ATEX	Tue, Aug 8, 2017	28.00	29.15	27.18	28.80
633	NASDAQ	ATEX	Mon, Aug 7, 2017	26.60	28.90	26.60	27.75
632	NASDAQ	ATEX	Fri, Aug 4, 2017	25.05	26.15	24.75	26.00
631	NASDAQ	ATEX	Thu, Aug 3, 2017	24.45	25.40	24.45	24.90
630	NASDAQ	ATEX	Wed, Aug 2, 2017	23.70	24.15	23.50	24.05
629	NASDAQ	ATEX	Tue, Aug 1, 2017	24.85	24.85	24.00	24.10
628	NASDAQ	ATEX	Mon, Jul 31, 2017	24.50	24.95	24.50	24.70
627	NASDAQ	ATEX	Fri, Jul 28, 2017	23.80	24.83	23.80	24.65
626	NASDAQ	ATEX	Thu, Jul 27, 2017	24.35	24.40	23.60	23.75
625	NASDAQ	ATEX	Wed, Jul 26, 2017	24.95	25.30	24.05	24.20
624	NASDAQ	ATEX	Tue, Jul 25, 2017	25.10	25.35	24.75	24.95
623	NASDAQ	ATEX	Mon, Jul 24, 2017	24.25	25.00	24.25	24.75
622	NASDAQ	ATEX	Fri, Jul 21, 2017	24.75	24.90	23.85	24.15
621	NASDAQ	ATEX	Thu, Jul 20, 2017	24.45	24.95	24.20	24.50
620	NASDAQ	ATEX	Wed, Jul 19, 2017	24.75	25.05	24.18	24.50
619	NASDAQ	ATEX	Tue, Jul 18, 2017	24.35	25.00	24.30	24.35
618	NASDAQ	ATEX	Mon, Jul 17, 2017	24.30	24.80	23.63	24.75
617	NASDAQ	ATEX	Fri, Jul 14, 2017	24.20	24.70	23.80	24.40
616	NASDAQ	ATEX	Thu, Jul 13, 2017	23.75	24.50	23.75	24.40
615	NASDAQ	ATEX	Wed, Jul 12, 2017	23.15	23.90	23.15	23.85
614	NASDAQ	ATEX	Tue, Jul 11, 2017	22.60	23.20	22.60	22.90
613	NASDAQ	ATEX	Mon, Jul 10, 2017	23.30	23.85	22.80	23.05
612	NASDAQ	ATEX	Fri, Jul 7, 2017	22.75	23.95	22.75	23.40
611	NASDAQ	ATEX	Thu, Jul 6, 2017	23.35	23.35	22.65	22.95
610	NASDAQ	ATEX	Wed, Jul 5, 2017	24.15	24.15	23.25	23.35
609	NASDAQ	ATEX	Mon, Jul 3, 2017	24.95	24.95	24.10	24.35
608	NASDAQ	ATEX	Fri, Jun 30, 2017	23.95	24.10	23.15	23.30
607	NASDAQ	ATEX	Thu, Jun 29, 2017	24.00	24.00	23.15	23.45
606	NASDAQ	ATEX	Wed, Jun 28, 2017	24.10	24.10	23.35	23.95
605	NASDAQ	ATEX	Tue, Jun 27, 2017	23.95	24.80	23.30	23.30
604	NASDAQ	ATEX	Mon, Jun 26, 2017	24.40	24.40	23.05	23.80
603	NASDAQ	ATEX	Fri, Jun 23, 2017	23.00	23.95	22.90	23.55
602	NASDAQ	ATEX	Thu, Jun 22, 2017	23.40	23.40	22.85	22.95
601	NASDAQ	ATEX	Wed, Jun 21, 2017	23.25	23.70	23.20	23.35
600	NASDAQ	ATEX	Tue, Jun 20, 2017	23.85	24.15	23.55	23.90
599	NASDAQ	ATEX	Mon, Jun 19, 2017	23.60	24.10	22.95	23.90
598	NASDAQ	ATEX	Fri, Jun 16, 2017	22.00	23.45	22.00	23.30
597	NASDAQ	ATEX	Thu, Jun 15, 2017	22.50	23.30	22.30	22.40
596	NASDAQ	ATEX	Wed, Jun 14, 2017	23.46	23.46	22.80	23.15
595	NASDAQ	ATEX	Tue, Jun 13, 2017	24.70	24.80	23.05	23.30
594	NASDAQ	ATEX	Mon, Jun 12, 2017	25.10	25.10	23.80	24.70
593	NASDAQ	ATEX	Fri, Jun 9, 2017	23.18	25.05	23.18	24.95
592	NASDAQ	ATEX	Thu, Jun 8, 2017	24.55	24.85	24.40	24.65
591	NASDAQ	ATEX	Wed, Jun 7, 2017	24.50	24.75	22.60	24.50
590	NASDAQ	ATEX	Tue, Jun 6, 2017	24.05	24.75	24.05	24.35
589	NASDAQ	ATEX	Mon, Jun 5, 2017	24.85	25.35	23.55	24.45
588	NASDAQ	ATEX	Fri, Jun 2, 2017	24.05	25.45	23.90	24.75
587	NASDAQ	ATEX	Thu, Jun 1, 2017	23.90	24.00	22.25	23.75
586	NASDAQ	ATEX	Wed, May 31, 2017	23.80	24.00	22.90	23.90
585	NASDAQ	ATEX	Tue, May 30, 2017	22.60	23.85	22.60	23.55
584	NASDAQ	ATEX	Fri, May 26, 2017	22.90	23.05	22.00	22.65
583	NASDAQ	ATEX	Thu, May 25, 2017	22.95	23.05	22.75	22.80
582	NASDAQ	ATEX	Wed, May 24, 2017	23.70	24.85	22.55	22.75
581	NASDAQ	ATEX	Tue, May 23, 2017	22.60	24.93	22.35	23.85
580	NASDAQ	ATEX	Mon, May 22, 2017	23.41	23.41	22.10	22.75
579	NASDAQ	ATEX	Fri, May 19, 2017	21.65	22.78	21.40	21.65
578	NASDAQ	ATEX	Thu, May 18, 2017	21.65	22.15	21.40	21.85
577	NASDAQ	ATEX	Wed, May 17, 2017	22.25	22.58	21.70	21.85
576	NASDAQ	ATEX	Tue, May 16, 2017	22.53	23.00	22.40	22.60
575	NASDAQ	ATEX	Mon, May 15, 2017	22.95	23.50	22.50	22.70
574	NASDAQ	ATEX	Fri, May 12, 2017	21.80	23.10	21.70	23.00
573	NASDAQ	ATEX	Thu, May 11, 2017	22.30	22.33	21.55	21.95
572	NASDAQ	ATEX	Wed, May 10, 2017	22.60	22.85	22.00	22.35
571	NASDAQ	ATEX	Tue, May 9, 2017	22.95	23.10	21.70	22.70
570	NASDAQ	ATEX	Mon, May 8, 2017	23.20	23.35	23.00	23.05
569	NASDAQ	ATEX	Fri, May 5, 2017	23.25	23.45	23.05	23.20
568	NASDAQ	ATEX	Thu, May 4, 2017	24.70	24.70	21.95	23.20
567	NASDAQ	ATEX	Wed, May 3, 2017	24.10	25.20	24.05	24.70
566	NASDAQ	ATEX	Tue, May 2, 2017	24.20	24.50	23.55	24.35
565	NASDAQ	ATEX	Mon, May 1, 2017	25.35	25.87	23.65	24.10
564	NASDAQ	ATEX	Fri, Apr 28, 2017	25.20	25.85	25.20	25.65
563	NASDAQ	ATEX	Thu, Apr 27, 2017	25.45	25.75	25.08	25.60
562	NASDAQ	ATEX	Wed, Apr 26, 2017	24.35	25.70	24.10	25.30
561	NASDAQ	ATEX	Tue, Apr 25, 2017	24.45	24.70	23.64	24.25
560	NASDAQ	ATEX	Mon, Apr 24, 2017	24.05	24.70	23.75	24.20
559	NASDAQ	ATEX	Fri, Apr 21, 2017	23.70	23.85	23.20	23.60
558	NASDAQ	ATEX	Thu, Apr 20, 2017	23.70	24.05	23.50	23.65
557	NASDAQ	ATEX	Wed, Apr 19, 2017	22.90	24.00	22.90	23.65
556	NASDAQ	ATEX	Tue, Apr 18, 2017	22.67	22.90	22.15	22.80
555	NASDAQ	ATEX	Mon, Apr 17, 2017	22.15	22.65	21.95	22.60
554	NASDAQ	ATEX	Thu, Apr 13, 2017	22.00	22.80	21.85	21.90
553	NASDAQ	ATEX	Wed, Apr 12, 2017	22.05	22.65	22.03	22.20
552	NASDAQ	ATEX	Tue, Apr 11, 2017	21.95	22.25	21.70	22.10
551	NASDAQ	ATEX	Mon, Apr 10, 2017	21.50	22.72	21.50	22.05
550	NASDAQ	ATEX	Fri, Apr 7, 2017	20.85	21.75	20.40	21.25
549	NASDAQ	ATEX	Thu, Apr 6, 2017	20.45	20.83	20.23	20.55
548	NASDAQ	ATEX	Wed, Apr 5, 2017	21.40	21.65	20.35	20.45
547	NASDAQ	ATEX	Tue, Apr 4, 2017	21.50	21.55	21.20	21.40
546	NASDAQ	ATEX	Mon, Apr 3, 2017	21.80	22.60	21.15	21.50
545	NASDAQ	ATEX	Fri, Mar 31, 2017	22.50	22.50	21.75	21.85
544	NASDAQ	ATEX	Thu, Mar 30, 2017	21.93	23.10	21.60	22.60
543	NASDAQ	ATEX	Wed, Mar 29, 2017	21.05	22.15	20.75	21.75
542	NASDAQ	ATEX	Tue, Mar 28, 2017	21.15	21.60	21.15	21.35
541	NASDAQ	ATEX	Mon, Mar 27, 2017	20.65	21.45	20.65	21.25
540	NASDAQ	ATEX	Fri, Mar 24, 2017	21.20	21.25	20.75	21.05
539	NASDAQ	ATEX	Thu, Mar 23, 2017	20.80	21.40	20.80	20.95
538	NASDAQ	ATEX	Wed, Mar 22, 2017	21.50	21.65	20.00	20.85
537	NASDAQ	ATEX	Tue, Mar 21, 2017	22.75	22.75	21.50	21.70
536	NASDAQ	ATEX	Mon, Mar 20, 2017	23.55	24.05	22.20	22.50
535	NASDAQ	ATEX	Fri, Mar 17, 2017	22.40	23.85	22.40	23.75
534	NASDAQ	ATEX	Thu, Mar 16, 2017	21.80	22.90	21.70	22.40
533	NASDAQ	ATEX	Wed, Mar 15, 2017	21.65	21.80	21.00	21.60
532	NASDAQ	ATEX	Tue, Mar 14, 2017	21.95	22.00	21.00	21.00
531	NASDAQ	ATEX	Mon, Mar 13, 2017	21.15	22.30	21.15	22.10
530	NASDAQ	ATEX	Fri, Mar 10, 2017	21.55	22.40	21.10	21.15
529	NASDAQ	ATEX	Thu, Mar 9, 2017	21.15	21.80	21.10	21.45
528	NASDAQ	ATEX	Wed, Mar 8, 2017	21.15	21.23	20.55	20.95
527	NASDAQ	ATEX	Tue, Mar 7, 2017	21.10	21.40	21.00	21.00
526	NASDAQ	ATEX	Mon, Mar 6, 2017	21.60	22.30	20.55	21.05
525	NASDAQ	ATEX	Fri, Mar 3, 2017	22.70	22.70	21.55	21.80
524	NASDAQ	ATEX	Thu, Mar 2, 2017	23.85	24.90	22.50	22.65
523	NASDAQ	ATEX	Wed, Mar 1, 2017	26.00	26.00	23.70	23.80
522	NASDAQ	ATEX	Tue, Feb 28, 2017	27.05	27.15	24.65	25.75
521	NASDAQ	ATEX	Mon, Feb 27, 2017	26.65	27.50	26.02	27.15
520	NASDAQ	ATEX	Fri, Feb 24, 2017	24.50	27.40	24.50	26.85
519	NASDAQ	ATEX	Thu, Feb 23, 2017	23.75	24.55	23.25	24.45
518	NASDAQ	ATEX	Wed, Feb 22, 2017	23.45	24.08	23.30	23.45
517	NASDAQ	ATEX	Tue, Feb 21, 2017	22.65	23.10	22.40	23.05
516	NASDAQ	ATEX	Fri, Feb 17, 2017	21.60	22.75	21.35	22.65
515	NASDAQ	ATEX	Thu, Feb 16, 2017	21.00	21.75	21.00	21.30
514	NASDAQ	ATEX	Wed, Feb 15, 2017	20.70	21.10	20.70	20.95
513	NASDAQ	ATEX	Tue, Feb 14, 2017	20.60	21.05	20.55	20.85
512	NASDAQ	ATEX	Mon, Feb 13, 2017	20.20	20.40	20.05	20.15
511	NASDAQ	ATEX	Fri, Feb 10, 2017	19.90	21.25	19.90	20.15
510	NASDAQ	ATEX	Thu, Feb 9, 2017	21.00	21.35	19.80	19.80
509	NASDAQ	ATEX	Wed, Feb 8, 2017	19.10	21.75	18.70	20.95
508	NASDAQ	ATEX	Tue, Feb 7, 2017	20.90	21.15	19.60	19.70
507	NASDAQ	ATEX	Mon, Feb 6, 2017	21.25	21.78	19.80	20.20
506	NASDAQ	ATEX	Fri, Feb 3, 2017	20.55	21.55	20.25	21.25
505	NASDAQ	ATEX	Thu, Feb 2, 2017	20.10	20.80	20.10	20.40
504	NASDAQ	ATEX	Wed, Feb 1, 2017	22.05	22.20	20.40	20.50
503	NASDAQ	ATEX	Tue, Jan 31, 2017	21.90	21.90	20.90	21.30
502	NASDAQ	ATEX	Mon, Jan 30, 2017	22.00	22.00	21.50	21.90
501	NASDAQ	ATEX	Fri, Jan 27, 2017	22.65	22.65	21.85	22.05
500	NASDAQ	ATEX	Thu, Jan 26, 2017	23.45	23.93	22.40	22.70
499	NASDAQ	ATEX	Wed, Jan 25, 2017	24.20	24.35	23.34	23.65
498	NASDAQ	ATEX	Tue, Jan 24, 2017	22.90	23.50	22.70	23.35
497	NASDAQ	ATEX	Mon, Jan 23, 2017	24.25	24.75	22.70	22.80
496	NASDAQ	ATEX	Fri, Jan 20, 2017	24.40	25.05	24.00	24.10
495	NASDAQ	ATEX	Thu, Jan 19, 2017	25.05	25.05	24.25	24.25
494	NASDAQ	ATEX	Wed, Jan 18, 2017	25.00	25.00	23.20	24.50
493	NASDAQ	ATEX	Tue, Jan 17, 2017	24.60	25.20	24.33	24.75
492	NASDAQ	ATEX	Fri, Jan 13, 2017	24.85	24.85	24.10	24.30
491	NASDAQ	ATEX	Thu, Jan 12, 2017	24.70	24.95	24.18	24.65
490	NASDAQ	ATEX	Wed, Jan 11, 2017	24.63	25.25	24.20	24.90
489	NASDAQ	ATEX	Tue, Jan 10, 2017	25.20	25.20	24.45	25.00
488	NASDAQ	ATEX	Mon, Jan 9, 2017	25.80	25.83	24.85	24.85
487	NASDAQ	ATEX	Fri, Jan 6, 2017	25.85	26.10	25.69	26.00
486	NASDAQ	ATEX	Thu, Jan 5, 2017	26.10	26.10	25.14	25.75
485	NASDAQ	ATEX	Wed, Jan 4, 2017	25.20	25.70	24.70	25.60
484	NASDAQ	ATEX	Tue, Jan 3, 2017	23.00	25.55	22.60	25.30
483	NASDAQ	ATEX	Fri, Dec 30, 2016	23.70	23.70	22.00	22.55
482	NASDAQ	ATEX	Thu, Dec 29, 2016	24.10	24.10	23.50	23.70
481	NASDAQ	ATEX	Wed, Dec 28, 2016	24.90	24.90	23.95	24.10
480	NASDAQ	ATEX	Tue, Dec 27, 2016	23.90	25.00	23.73	24.55
479	NASDAQ	ATEX	Fri, Dec 23, 2016	22.80	23.45	22.70	23.45
478	NASDAQ	ATEX	Thu, Dec 22, 2016	23.25	23.60	22.60	22.75
477	NASDAQ	ATEX	Wed, Dec 21, 2016	24.00	24.45	23.35	23.45
476	NASDAQ	ATEX	Tue, Dec 20, 2016	24.45	24.55	23.75	24.05
475	NASDAQ	ATEX	Mon, Dec 19, 2016	24.10	24.80	23.85	24.20
474	NASDAQ	ATEX	Fri, Dec 16, 2016	24.20	24.20	23.90	24.20
473	NASDAQ	ATEX	Thu, Dec 15, 2016	24.15	24.60	23.95	24.15
472	NASDAQ	ATEX	Wed, Dec 14, 2016	24.50	24.63	23.75	24.00
471	NASDAQ	ATEX	Tue, Dec 13, 2016	23.84	24.95	23.84	24.65
470	NASDAQ	ATEX	Mon, Dec 12, 2016	23.79	24.75	23.55	23.95
469	NASDAQ	ATEX	Fri, Dec 9, 2016	23.95	24.93	23.95	24.20
468	NASDAQ	ATEX	Thu, Dec 8, 2016	23.28	24.00	23.00	23.90
467	NASDAQ	ATEX	Wed, Dec 7, 2016	23.35	23.50	23.05	23.20
466	NASDAQ	ATEX	Tue, Dec 6, 2016	23.35	23.50	23.10	23.20
465	NASDAQ	ATEX	Mon, Dec 5, 2016	23.50	23.98	23.05	23.25
464	NASDAQ	ATEX	Fri, Dec 2, 2016	22.40	23.25	22.40	23.10
463	NASDAQ	ATEX	Thu, Dec 1, 2016	23.50	23.95	22.10	22.35
462	NASDAQ	ATEX	Wed, Nov 30, 2016	24.60	25.05	23.55	23.60
461	NASDAQ	ATEX	Tue, Nov 29, 2016	24.85	25.10	24.40	24.50
460	NASDAQ	ATEX	Mon, Nov 28, 2016	24.95	25.20	24.55	24.90
459	NASDAQ	ATEX	Fri, Nov 25, 2016	24.75	25.35	24.75	25.15
458	NASDAQ	ATEX	Wed, Nov 23, 2016	24.75	25.20	24.35	24.55
457	NASDAQ	ATEX	Tue, Nov 22, 2016	25.25	25.53	24.65	25.10
456	NASDAQ	ATEX	Mon, Nov 21, 2016	24.95	25.70	24.70	25.35
455	NASDAQ	ATEX	Fri, Nov 18, 2016	24.85	25.05	24.35	25.00
454	NASDAQ	ATEX	Thu, Nov 17, 2016	24.70	25.10	24.25	24.80
453	NASDAQ	ATEX	Wed, Nov 16, 2016	24.43	24.90	22.65	24.50
452	NASDAQ	ATEX	Tue, Nov 15, 2016	24.70	24.70	23.70	24.40
451	NASDAQ	ATEX	Mon, Nov 14, 2016	24.40	24.80	24.15	24.50
450	NASDAQ	ATEX	Fri, Nov 11, 2016	22.65	24.35	22.65	24.15
449	NASDAQ	ATEX	Thu, Nov 10, 2016	23.05	23.48	21.75	22.50
448	NASDAQ	ATEX	Wed, Nov 9, 2016	22.55	23.00	21.60	22.90
447	NASDAQ	ATEX	Tue, Nov 8, 2016	22.25	23.40	21.70	23.20
446	NASDAQ	ATEX	Mon, Nov 7, 2016	22.60	22.60	21.50	22.25
445	NASDAQ	ATEX	Fri, Nov 4, 2016	22.05	22.40	21.65	21.90
444	NASDAQ	ATEX	Thu, Nov 3, 2016	23.70	23.90	22.25	22.80
443	NASDAQ	ATEX	Wed, Nov 2, 2016	23.35	23.40	22.10	23.00
442	NASDAQ	ATEX	Tue, Nov 1, 2016	23.50	25.53	23.10	23.20
441	NASDAQ	ATEX	Mon, Oct 31, 2016	23.95	23.95	23.15	23.60
440	NASDAQ	ATEX	Fri, Oct 28, 2016	23.85	24.25	23.80	24.10
439	NASDAQ	ATEX	Thu, Oct 27, 2016	24.85	25.10	23.90	23.95
438	NASDAQ	ATEX	Wed, Oct 26, 2016	25.00	25.10	23.95	24.80
437	NASDAQ	ATEX	Tue, Oct 25, 2016	25.35	25.35	24.30	24.30
436	NASDAQ	ATEX	Mon, Oct 24, 2016	25.45	25.73	25.05	25.45
435	NASDAQ	ATEX	Fri, Oct 21, 2016	25.40	25.60	24.58	25.00
434	NASDAQ	ATEX	Thu, Oct 20, 2016	26.00	26.00	25.05	25.80
433	NASDAQ	ATEX	Wed, Oct 19, 2016	25.45	26.20	25.45	25.75
432	NASDAQ	ATEX	Tue, Oct 18, 2016	25.45	26.55	24.95	25.80
431	NASDAQ	ATEX	Mon, Oct 17, 2016	25.55	26.10	23.80	24.95
430	NASDAQ	ATEX	Fri, Oct 14, 2016	25.52	26.58	24.79	24.83
429	NASDAQ	ATEX	Thu, Oct 13, 2016	27.52	27.52	25.11	25.23
428	NASDAQ	ATEX	Wed, Oct 12, 2016	25.99	27.45	25.31	27.27
427	NASDAQ	ATEX	Tue, Oct 11, 2016	24.60	26.13	24.33	25.76
426	NASDAQ	ATEX	Mon, Oct 10, 2016	23.92	24.94	23.39	24.89
425	NASDAQ	ATEX	Fri, Oct 7, 2016	23.89	24.36	23.57	23.71
424	NASDAQ	ATEX	Thu, Oct 6, 2016	24.05	24.09	23.22	23.99
423	NASDAQ	ATEX	Wed, Oct 5, 2016	24.01	24.47	22.83	23.81
422	NASDAQ	ATEX	Tue, Oct 4, 2016	24.07	24.10	23.60	24.06
421	NASDAQ	ATEX	Mon, Oct 3, 2016	22.64	24.44	22.53	24.03
420	NASDAQ	ATEX	Fri, Sep 30, 2016	22.91	23.67	22.73	22.90
419	NASDAQ	ATEX	Thu, Sep 29, 2016	23.59	23.59	21.74	22.72
418	NASDAQ	ATEX	Wed, Sep 28, 2016	24.86	25.00	23.09	23.51
417	NASDAQ	ATEX	Tue, Sep 27, 2016	22.69	25.43	22.58	24.76
416	NASDAQ	ATEX	Mon, Sep 26, 2016	21.08	22.79	21.08	22.55
415	NASDAQ	ATEX	Fri, Sep 23, 2016	21.75	22.70	21.74	22.26
414	NASDAQ	ATEX	Thu, Sep 22, 2016	21.94	22.35	21.92	22.03
413	NASDAQ	ATEX	Wed, Sep 21, 2016	21.82	22.90	21.66	22.03
412	NASDAQ	ATEX	Tue, Sep 20, 2016	21.96	22.03	21.60	21.75
411	NASDAQ	ATEX	Mon, Sep 19, 2016	21.27	21.94	21.27	21.70
410	NASDAQ	ATEX	Fri, Sep 16, 2016	21.03	21.48	20.63	21.32
409	NASDAQ	ATEX	Thu, Sep 15, 2016	20.80	21.42	20.52	20.92
408	NASDAQ	ATEX	Wed, Sep 14, 2016	20.50	21.15	20.30	20.82
407	NASDAQ	ATEX	Tue, Sep 13, 2016	21.00	21.32	20.37	20.66
406	NASDAQ	ATEX	Mon, Sep 12, 2016	20.92	21.49	20.92	21.35
405	NASDAQ	ATEX	Fri, Sep 9, 2016	21.92	21.92	20.71	20.75
404	NASDAQ	ATEX	Thu, Sep 8, 2016	21.77	22.09	21.58	21.84
403	NASDAQ	ATEX	Wed, Sep 7, 2016	23.00	23.86	21.61	22.03
402	NASDAQ	ATEX	Tue, Sep 6, 2016	24.20	24.20	22.56	22.71
401	NASDAQ	ATEX	Fri, Sep 2, 2016	24.06	24.30	23.66	24.20
400	NASDAQ	ATEX	Thu, Sep 1, 2016	25.38	25.38	23.50	24.03
399	NASDAQ	ATEX	Wed, Aug 31, 2016	25.35	25.97	24.75	25.59
398	NASDAQ	ATEX	Tue, Aug 30, 2016	24.38	25.65	24.38	25.47
397	NASDAQ	ATEX	Mon, Aug 29, 2016	24.28	24.85	24.21	24.54
396	NASDAQ	ATEX	Fri, Aug 26, 2016	23.50	24.66	23.40	24.28
395	NASDAQ	ATEX	Thu, Aug 25, 2016	23.46	23.80	22.44	23.66
394	NASDAQ	ATEX	Wed, Aug 24, 2016	23.50	23.58	23.02	23.37
393	NASDAQ	ATEX	Tue, Aug 23, 2016	23.10	23.49	22.34	23.44
392	NASDAQ	ATEX	Mon, Aug 22, 2016	21.69	23.08	21.53	22.95
391	NASDAQ	ATEX	Fri, Aug 19, 2016	21.24	22.05	20.75	21.85
390	NASDAQ	ATEX	Thu, Aug 18, 2016	21.22	21.23	20.34	21.20
389	NASDAQ	ATEX	Wed, Aug 17, 2016	20.37	21.42	20.00	21.32
388	NASDAQ	ATEX	Tue, Aug 16, 2016	20.04	20.58	19.89	20.39
387	NASDAQ	ATEX	Mon, Aug 15, 2016	19.92	20.54	19.92	20.07
386	NASDAQ	ATEX	Fri, Aug 12, 2016	21.34	21.43	20.02	20.22
385	NASDAQ	ATEX	Thu, Aug 11, 2016	20.79	21.72	19.88	21.43
384	NASDAQ	ATEX	Wed, Aug 10, 2016	20.30	21.59	19.28	20.92
383	NASDAQ	ATEX	Tue, Aug 9, 2016	21.51	22.11	21.51	21.98
382	NASDAQ	ATEX	Mon, Aug 8, 2016	22.10	22.10	21.56	21.70
381	NASDAQ	ATEX	Fri, Aug 5, 2016	21.53	22.29	21.40	22.12
380	NASDAQ	ATEX	Thu, Aug 4, 2016	20.68	21.65	20.60	21.47
379	NASDAQ	ATEX	Wed, Aug 3, 2016	20.15	20.72	19.91	20.65
378	NASDAQ	ATEX	Tue, Aug 2, 2016	21.07	21.25	19.80	20.08
377	NASDAQ	ATEX	Mon, Aug 1, 2016	21.40	21.40	20.33	21.06
376	NASDAQ	ATEX	Fri, Jul 29, 2016	22.01	22.01	21.03	21.50
375	NASDAQ	ATEX	Thu, Jul 28, 2016	22.38	22.96	21.90	22.10
374	NASDAQ	ATEX	Wed, Jul 27, 2016	21.65	22.74	21.65	22.49
373	NASDAQ	ATEX	Tue, Jul 26, 2016	21.49	22.05	21.49	22.04
372	NASDAQ	ATEX	Mon, Jul 25, 2016	22.27	22.31	21.48	21.85
371	NASDAQ	ATEX	Fri, Jul 22, 2016	22.41	22.67	22.04	22.26
370	NASDAQ	ATEX	Thu, Jul 21, 2016	22.87	23.15	22.32	22.45
369	NASDAQ	ATEX	Wed, Jul 20, 2016	23.15	23.50	22.86	23.00
368	NASDAQ	ATEX	Tue, Jul 19, 2016	23.41	23.47	22.57	22.96
367	NASDAQ	ATEX	Mon, Jul 18, 2016	23.04	24.05	22.82	23.49
366	NASDAQ	ATEX	Fri, Jul 15, 2016	23.42	23.80	22.82	22.97
365	NASDAQ	ATEX	Thu, Jul 14, 2016	24.15	24.15	23.03	23.20
364	NASDAQ	ATEX	Wed, Jul 13, 2016	24.37	24.39	23.63	23.86
363	NASDAQ	ATEX	Tue, Jul 12, 2016	24.21	24.83	23.92	24.12
362	NASDAQ	ATEX	Mon, Jul 11, 2016	23.82	24.41	23.37	23.97
361	NASDAQ	ATEX	Fri, Jul 8, 2016	22.52	23.75	22.52	23.67
360	NASDAQ	ATEX	Thu, Jul 7, 2016	19.98	22.44	19.98	22.41
359	NASDAQ	ATEX	Wed, Jul 6, 2016	21.42	22.22	20.43	21.99
358	NASDAQ	ATEX	Tue, Jul 5, 2016	21.62	22.47	20.98	21.30
357	NASDAQ	ATEX	Fri, Jul 1, 2016	21.51	22.06	20.51	21.81
356	NASDAQ	ATEX	Thu, Jun 30, 2016	21.44	21.49	20.71	21.39
355	NASDAQ	ATEX	Wed, Jun 29, 2016	19.89	21.32	19.52	21.23
354	NASDAQ	ATEX	Tue, Jun 28, 2016	20.21	20.29	19.27	19.80
353	NASDAQ	ATEX	Mon, Jun 27, 2016	21.51	21.81	19.64	20.04
352	NASDAQ	ATEX	Fri, Jun 24, 2016	21.42	21.88	20.38	21.59
351	NASDAQ	ATEX	Thu, Jun 23, 2016	22.49	22.49	21.73	22.10
350	NASDAQ	ATEX	Wed, Jun 22, 2016	22.40	22.42	21.47	22.20
349	NASDAQ	ATEX	Tue, Jun 21, 2016	22.06	22.33	21.60	22.17
348	NASDAQ	ATEX	Mon, Jun 20, 2016	22.00	22.29	20.70	21.96
347	NASDAQ	ATEX	Fri, Jun 17, 2016	21.05	22.31	21.05	21.15
346	NASDAQ	ATEX	Thu, Jun 16, 2016	19.71	21.48	19.71	20.95
345	NASDAQ	ATEX	Wed, Jun 15, 2016	19.29	19.83	19.01	19.63
344	NASDAQ	ATEX	Tue, Jun 14, 2016	19.18	21.00	18.60	19.25
343	NASDAQ	ATEX	Mon, Jun 13, 2016	20.79	21.06	19.15	19.27
342	NASDAQ	ATEX	Fri, Jun 10, 2016	21.08	21.99	20.72	20.92
341	NASDAQ	ATEX	Thu, Jun 9, 2016	22.12	22.70	21.03	21.08
340	NASDAQ	ATEX	Wed, Jun 8, 2016	22.33	22.66	21.85	22.30
339	NASDAQ	ATEX	Tue, Jun 7, 2016	22.72	22.93	22.01	22.50
338	NASDAQ	ATEX	Mon, Jun 6, 2016	22.00	22.95	21.43	22.69
337	NASDAQ	ATEX	Fri, Jun 3, 2016	23.16	24.16	20.99	21.72
336	NASDAQ	ATEX	Thu, Jun 2, 2016	23.91	24.20	22.61	23.45
335	NASDAQ	ATEX	Wed, Jun 1, 2016	23.96	24.42	22.36	23.89
334	NASDAQ	ATEX	Tue, May 31, 2016	27.24	27.24	24.01	24.13
333	NASDAQ	ATEX	Fri, May 27, 2016	31.50	31.50	26.65	27.00
332	NASDAQ	ATEX	Thu, May 26, 2016	33.45	33.87	30.74	31.50
331	NASDAQ	ATEX	Wed, May 25, 2016	33.90	34.14	32.99	33.40
330	NASDAQ	ATEX	Tue, May 24, 2016	32.82	34.24	32.74	33.49
329	NASDAQ	ATEX	Mon, May 23, 2016	34.07	34.07	32.50	33.66
328	NASDAQ	ATEX	Fri, May 20, 2016	32.24	33.60	32.24	32.96
327	NASDAQ	ATEX	Thu, May 19, 2016	33.55	33.55	31.50	32.03
326	NASDAQ	ATEX	Wed, May 18, 2016	33.23	33.59	32.54	32.78
325	NASDAQ	ATEX	Tue, May 17, 2016	35.01	35.24	32.65	33.23
324	NASDAQ	ATEX	Mon, May 16, 2016	35.33	36.80	35.00	35.25
323	NASDAQ	ATEX	Fri, May 13, 2016	35.67	35.88	34.65	35.20
322	NASDAQ	ATEX	Thu, May 12, 2016	37.40	37.40	35.19	35.66
321	NASDAQ	ATEX	Wed, May 11, 2016	38.01	38.57	36.42	36.77
320	NASDAQ	ATEX	Tue, May 10, 2016	38.30	39.70	38.09	38.10
319	NASDAQ	ATEX	Mon, May 9, 2016	38.70	40.95	38.02	38.41
318	NASDAQ	ATEX	Fri, May 6, 2016	38.80	39.25	38.20	38.83
317	NASDAQ	ATEX	Thu, May 5, 2016	39.30	39.30	38.04	38.40
316	NASDAQ	ATEX	Wed, May 4, 2016	40.05	40.69	38.00	38.90
315	NASDAQ	ATEX	Tue, May 3, 2016	41.21	43.04	39.92	40.01
314	NASDAQ	ATEX	Mon, May 2, 2016	40.69	41.33	40.00	41.19
313	NASDAQ	ATEX	Fri, Apr 29, 2016	40.58	40.73	39.44	40.38
312	NASDAQ	ATEX	Thu, Apr 28, 2016	40.67	41.28	40.27	40.47
311	NASDAQ	ATEX	Wed, Apr 27, 2016	41.06	41.06	39.75	40.57
310	NASDAQ	ATEX	Tue, Apr 26, 2016	41.00	41.77	40.74	40.99
309	NASDAQ	ATEX	Mon, Apr 25, 2016	40.33	41.05	39.66	40.91
308	NASDAQ	ATEX	Fri, Apr 22, 2016	40.12	40.42	39.89	40.21
307	NASDAQ	ATEX	Thu, Apr 21, 2016	40.00	40.03	39.55	39.85
306	NASDAQ	ATEX	Wed, Apr 20, 2016	39.95	40.15	39.41	39.73
305	NASDAQ	ATEX	Tue, Apr 19, 2016	40.23	40.97	39.49	39.86
304	NASDAQ	ATEX	Mon, Apr 18, 2016	37.85	40.61	37.32	39.93
303	NASDAQ	ATEX	Fri, Apr 15, 2016	37.95	38.40	37.50	38.12
302	NASDAQ	ATEX	Thu, Apr 14, 2016	37.58	38.27	36.92	38.14
301	NASDAQ	ATEX	Wed, Apr 13, 2016	37.71	37.85	36.63	37.66
300	NASDAQ	ATEX	Tue, Apr 12, 2016	38.74	39.20	37.07	37.37
299	NASDAQ	ATEX	Mon, Apr 11, 2016	38.38	39.36	38.00	38.88
298	NASDAQ	ATEX	Fri, Apr 8, 2016	37.35	38.45	36.84	38.38
297	NASDAQ	ATEX	Thu, Apr 7, 2016	36.77	37.03	35.98	36.89
296	NASDAQ	ATEX	Wed, Apr 6, 2016	36.43	36.84	35.60	36.77
295	NASDAQ	ATEX	Tue, Apr 5, 2016	36.58	36.58	36.58	36.29
294	NASDAQ	ATEX	Mon, Apr 4, 2016	35.80	37.28	35.49	36.58
293	NASDAQ	ATEX	Fri, Apr 1, 2016	34.37	36.56	33.50	35.73
292	NASDAQ	ATEX	Thu, Mar 31, 2016	34.00	34.66	33.80	33.74
291	NASDAQ	ATEX	Wed, Mar 30, 2016	33.50	34.22	33.50	33.74
290	NASDAQ	ATEX	Tue, Mar 29, 2016	30.64	30.92	29.70	30.51
289	NASDAQ	ATEX	Mon, Mar 28, 2016	29.80	30.25	29.27	29.81
288	NASDAQ	ATEX	Thu, Mar 24, 2016	30.17	30.17	30.17	29.88
287	NASDAQ	ATEX	Wed, Mar 23, 2016	29.77	30.87	29.33	30.17
286	NASDAQ	ATEX	Tue, Mar 22, 2016	29.67	30.22	29.22	29.67
285	NASDAQ	ATEX	Mon, Mar 21, 2016	30.85	31.60	29.60	29.85
284	NASDAQ	ATEX	Fri, Mar 18, 2016	30.38	31.77	28.89	30.69
283	NASDAQ	ATEX	Thu, Mar 17, 2016	28.88	30.43	28.80	30.01
282	NASDAQ	ATEX	Wed, Mar 16, 2016	28.92	29.32	28.35	29.28
281	NASDAQ	ATEX	Tue, Mar 15, 2016	28.97	28.97	28.97	28.84
280	NASDAQ	ATEX	Mon, Mar 14, 2016	28.57	29.23	28.50	28.97
279	NASDAQ	ATEX	Fri, Mar 11, 2016	27.89	29.05	27.25	28.97
278	NASDAQ	ATEX	Thu, Mar 10, 2016	27.96	28.70	27.34	27.87
277	NASDAQ	ATEX	Wed, Mar 9, 2016	27.98	27.98	27.98	27.87
276	NASDAQ	ATEX	Tue, Mar 8, 2016	28.26	29.05	27.40	28.50
275	NASDAQ	ATEX	Mon, Mar 7, 2016	27.42	28.89	26.64	28.50
274	NASDAQ	ATEX	Fri, Mar 4, 2016	28.31	28.31	28.31	27.69
273	NASDAQ	ATEX	Thu, Mar 3, 2016	28.17	28.17	28.17	28.31
272	NASDAQ	ATEX	Wed, Mar 2, 2016	28.01	28.30	27.87	27.84
271	NASDAQ	ATEX	Tue, Mar 1, 2016	28.40	28.40	28.40	27.84
270	NASDAQ	ATEX	Mon, Feb 29, 2016	25.79	28.92	25.68	28.40
269	NASDAQ	ATEX	Fri, Feb 26, 2016	24.77	26.33	24.36	25.75
268	NASDAQ	ATEX	Thu, Feb 25, 2016	24.42	25.20	24.08	24.86
267	NASDAQ	ATEX	Wed, Feb 24, 2016	24.39	24.81	23.45	24.51
266	NASDAQ	ATEX	Tue, Feb 23, 2016	24.95	25.91	24.27	24.45
265	NASDAQ	ATEX	Mon, Feb 22, 2016	24.01	26.19	24.01	24.85
264	NASDAQ	ATEX	Fri, Feb 19, 2016	24.01	24.39	23.35	23.97
263	NASDAQ	ATEX	Thu, Feb 18, 2016	24.05	24.42	23.67	23.99
262	NASDAQ	ATEX	Wed, Feb 17, 2016	23.86	25.15	22.10	23.93
261	NASDAQ	ATEX	Tue, Feb 16, 2016	24.72	24.72	23.41	23.95
260	NASDAQ	ATEX	Fri, Feb 12, 2016	24.73	25.02	23.84	24.30
259	NASDAQ	ATEX	Thu, Feb 11, 2016	21.29	24.86	21.29	24.40
258	NASDAQ	ATEX	Wed, Feb 10, 2016	22.30	22.77	21.57	21.66
257	NASDAQ	ATEX	Tue, Feb 9, 2016	21.96	22.77	21.89	22.27
256	NASDAQ	ATEX	Mon, Feb 8, 2016	21.78	22.72	21.01	22.35
255	NASDAQ	ATEX	Fri, Feb 5, 2016	22.57	23.31	22.33	22.45
254	NASDAQ	ATEX	Thu, Feb 4, 2016	21.99	23.01	21.99	22.81
253	NASDAQ	ATEX	Wed, Feb 3, 2016	22.25	22.51	21.11	22.19
252	NASDAQ	ATEX	Tue, Feb 2, 2016	22.69	22.96	21.58	22.22
251	NASDAQ	ATEX	Mon, Feb 1, 2016	23.95	24.62	22.61	22.86
250	NASDAQ	ATEX	Fri, Jan 29, 2016	23.74	24.82	23.49	24.07
249	NASDAQ	ATEX	Thu, Jan 28, 2016	23.12	24.64	23.12	23.70
248	NASDAQ	ATEX	Wed, Jan 27, 2016	24.98	25.38	23.58	23.79
247	NASDAQ	ATEX	Tue, Jan 26, 2016	25.24	25.24	24.27	24.58
246	NASDAQ	ATEX	Mon, Jan 25, 2016	25.05	25.95	24.33	25.00
245	NASDAQ	ATEX	Fri, Jan 22, 2016	25.71	26.02	24.67	25.34
244	NASDAQ	ATEX	Thu, Jan 21, 2016	25.21	26.44	25.04	25.29
243	NASDAQ	ATEX	Wed, Jan 20, 2016	24.85	25.79	24.74	25.34
242	NASDAQ	ATEX	Tue, Jan 19, 2016	25.91	26.30	24.38	25.26
241	NASDAQ	ATEX	Fri, Jan 15, 2016	25.42	26.08	24.99	25.63
240	NASDAQ	ATEX	Thu, Jan 14, 2016	26.14	26.23	25.47	25.92
239	NASDAQ	ATEX	Wed, Jan 13, 2016	26.17	26.56	25.51	25.81
238	NASDAQ	ATEX	Tue, Jan 12, 2016	25.77	26.50	25.31	25.99
237	NASDAQ	ATEX	Mon, Jan 11, 2016	25.90	25.90	25.09	25.64
236	NASDAQ	ATEX	Fri, Jan 8, 2016	26.01	26.68	25.55	25.86
235	NASDAQ	ATEX	Thu, Jan 7, 2016	26.33	27.39	25.60	26.06
234	NASDAQ	ATEX	Wed, Jan 6, 2016	26.27	27.48	26.19	26.92
233	NASDAQ	ATEX	Tue, Jan 5, 2016	26.92	27.10	26.38	26.74
232	NASDAQ	ATEX	Mon, Jan 4, 2016	26.96	27.02	25.43	26.71
231	NASDAQ	ATEX	Thu, Dec 31, 2015	28.63	29.56	27.32	27.50
230	NASDAQ	ATEX	Wed, Dec 30, 2015	28.94	31.59	28.21	28.67
229	NASDAQ	ATEX	Tue, Dec 29, 2015	28.83	31.28	28.06	28.94
228	NASDAQ	ATEX	Mon, Dec 28, 2015	30.00	31.29	28.38	28.68
227	NASDAQ	ATEX	Thu, Dec 24, 2015	28.51	30.76	28.51	29.77
226	NASDAQ	ATEX	Wed, Dec 23, 2015	27.34	28.51	27.00	28.51
225	NASDAQ	ATEX	Tue, Dec 22, 2015	27.44	27.50	26.74	27.09
224	NASDAQ	ATEX	Mon, Dec 21, 2015	27.46	28.74	27.22	27.47
223	NASDAQ	ATEX	Fri, Dec 18, 2015	27.57	28.17	26.62	27.52
222	NASDAQ	ATEX	Thu, Dec 17, 2015	27.66	28.40	27.34	27.53
221	NASDAQ	ATEX	Wed, Dec 16, 2015	26.51	27.73	25.37	27.69
220	NASDAQ	ATEX	Tue, Dec 15, 2015	25.69	26.35	25.44	26.26
219	NASDAQ	ATEX	Mon, Dec 14, 2015	24.80	26.40	24.70	25.31
218	NASDAQ	ATEX	Fri, Dec 11, 2015	26.47	27.65	25.79	26.28
217	NASDAQ	ATEX	Thu, Dec 10, 2015	24.87	27.06	23.99	27.02
216	NASDAQ	ATEX	Wed, Dec 9, 2015	24.90	25.20	23.24	24.94
215	NASDAQ	ATEX	Tue, Dec 8, 2015	24.53	25.02	23.99	24.97
214	NASDAQ	ATEX	Mon, Dec 7, 2015	24.89	24.90	23.34	24.43
213	NASDAQ	ATEX	Fri, Dec 4, 2015	25.66	26.00	24.48	24.99
212	NASDAQ	ATEX	Thu, Dec 3, 2015	26.72	26.91	25.35	25.75
211	NASDAQ	ATEX	Wed, Dec 2, 2015	26.26	27.40	25.90	26.36
210	NASDAQ	ATEX	Tue, Dec 1, 2015	26.31	26.52	25.46	26.27
209	NASDAQ	ATEX	Mon, Nov 30, 2015	25.50	26.50	24.33	26.45
208	NASDAQ	ATEX	Fri, Nov 27, 2015	24.92	26.31	24.69	25.63
207	NASDAQ	ATEX	Wed, Nov 25, 2015	25.08	25.96	23.77	25.03
206	NASDAQ	ATEX	Tue, Nov 24, 2015	23.42	23.99	23.35	23.60
205	NASDAQ	ATEX	Mon, Nov 23, 2015	23.02	24.90	23.02	23.63
204	NASDAQ	ATEX	Fri, Nov 20, 2015	23.34	23.43	22.84	23.09
203	NASDAQ	ATEX	Thu, Nov 19, 2015	23.28	24.02	22.27	23.10
202	NASDAQ	ATEX	Wed, Nov 18, 2015	23.80	23.87	22.90	23.15
201	NASDAQ	ATEX	Tue, Nov 17, 2015	24.55	24.55	22.87	22.96
200	NASDAQ	ATEX	Mon, Nov 16, 2015	24.30	25.30	23.35	24.40
199	NASDAQ	ATEX	Fri, Nov 13, 2015	25.67	25.83	24.18	24.28
198	NASDAQ	ATEX	Thu, Nov 12, 2015	26.77	26.77	25.59	25.83
197	NASDAQ	ATEX	Wed, Nov 11, 2015	27.85	27.90	25.01	27.08
196	NASDAQ	ATEX	Tue, Nov 10, 2015	27.97	28.12	27.51	27.90
195	NASDAQ	ATEX	Mon, Nov 9, 2015	28.27	28.28	27.51	28.19
194	NASDAQ	ATEX	Fri, Nov 6, 2015	28.32	29.01	27.53	28.15
193	NASDAQ	ATEX	Thu, Nov 5, 2015	28.55	28.67	27.99	28.51
192	NASDAQ	ATEX	Wed, Nov 4, 2015	28.59	28.74	27.79	28.49
191	NASDAQ	ATEX	Tue, Nov 3, 2015	28.34	28.69	27.95	28.52
190	NASDAQ	ATEX	Mon, Nov 2, 2015	28.01	29.68	27.52	28.54
189	NASDAQ	ATEX	Fri, Oct 30, 2015	28.28	28.28	26.64	28.02
188	NASDAQ	ATEX	Thu, Oct 29, 2015	28.96	28.96	27.70	28.41
187	NASDAQ	ATEX	Wed, Oct 28, 2015	26.64	29.80	26.64	29.25
186	NASDAQ	ATEX	Tue, Oct 27, 2015	27.44	27.44	25.71	26.54
185	NASDAQ	ATEX	Mon, Oct 26, 2015	28.06	28.11	26.20	27.52
184	NASDAQ	ATEX	Fri, Oct 23, 2015	29.00	29.00	27.81	28.02
183	NASDAQ	ATEX	Thu, Oct 22, 2015	28.07	29.08	28.02	28.53
182	NASDAQ	ATEX	Wed, Oct 21, 2015	29.03	29.24	28.04	28.05
181	NASDAQ	ATEX	Tue, Oct 20, 2015	28.66	28.98	28.43	28.93
180	NASDAQ	ATEX	Mon, Oct 19, 2015	29.66	29.66	28.30	28.72
179	NASDAQ	ATEX	Fri, Oct 16, 2015	29.44	29.80	28.80	29.15
178	NASDAQ	ATEX	Thu, Oct 15, 2015	29.57	30.29	28.65	29.50
177	NASDAQ	ATEX	Wed, Oct 14, 2015	30.47	30.70	29.10	29.47
176	NASDAQ	ATEX	Tue, Oct 13, 2015	31.03	31.83	30.14	30.28
175	NASDAQ	ATEX	Mon, Oct 12, 2015	31.05	31.11	29.92	31.02
174	NASDAQ	ATEX	Fri, Oct 9, 2015	30.81	31.42	29.70	31.18
173	NASDAQ	ATEX	Thu, Oct 8, 2015	30.59	30.86	29.61	30.69
172	NASDAQ	ATEX	Wed, Oct 7, 2015	29.99	30.55	29.92	30.50
171	NASDAQ	ATEX	Tue, Oct 6, 2015	29.50	30.41	29.47	29.94
170	NASDAQ	ATEX	Mon, Oct 5, 2015	28.72	30.29	28.72	30.08
169	NASDAQ	ATEX	Fri, Oct 2, 2015	28.96	29.15	28.02	28.94
168	NASDAQ	ATEX	Thu, Oct 1, 2015	29.82	31.03	28.53	29.04
167	NASDAQ	ATEX	Wed, Sep 30, 2015	29.77	30.33	28.64	29.90
166	NASDAQ	ATEX	Tue, Sep 29, 2015	30.94	30.94	28.90	29.55
165	NASDAQ	ATEX	Mon, Sep 28, 2015	31.49	31.83	30.33	30.61
164	NASDAQ	ATEX	Fri, Sep 25, 2015	32.43	32.43	31.20	31.43
163	NASDAQ	ATEX	Thu, Sep 24, 2015	32.16	34.06	31.53	32.06
162	NASDAQ	ATEX	Wed, Sep 23, 2015	32.12	32.61	31.72	32.22
161	NASDAQ	ATEX	Tue, Sep 22, 2015	32.74	32.74	31.42	32.02
160	NASDAQ	ATEX	Mon, Sep 21, 2015	32.77	33.96	32.00	32.90
159	NASDAQ	ATEX	Fri, Sep 18, 2015	31.37	33.86	31.37	32.89
158	NASDAQ	ATEX	Thu, Sep 17, 2015	32.69	33.68	31.79	32.00
157	NASDAQ	ATEX	Wed, Sep 16, 2015	32.52	33.62	32.12	32.49
156	NASDAQ	ATEX	Tue, Sep 15, 2015	32.92	33.18	31.89	32.89
155	NASDAQ	ATEX	Mon, Sep 14, 2015	32.45	33.02	31.70	31.88
154	NASDAQ	ATEX	Fri, Sep 11, 2015	32.63	33.57	31.45	32.13
153	NASDAQ	ATEX	Thu, Sep 10, 2015	33.95	35.15	32.42	32.71
152	NASDAQ	ATEX	Wed, Sep 9, 2015	34.10	35.00	33.28	33.79
151	NASDAQ	ATEX	Tue, Sep 8, 2015	33.10	34.67	32.56	34.00
150	NASDAQ	ATEX	Fri, Sep 4, 2015	31.44	32.99	31.18	32.50
149	NASDAQ	ATEX	Thu, Sep 3, 2015	32.20	32.67	31.46	31.75
148	NASDAQ	ATEX	Wed, Sep 2, 2015	32.34	32.61	32.04	32.35
147	NASDAQ	ATEX	Tue, Sep 1, 2015	31.53	33.15	31.45	32.09
146	NASDAQ	ATEX	Mon, Aug 31, 2015	31.34	32.60	31.12	31.97
145	NASDAQ	ATEX	Fri, Aug 28, 2015	31.39	33.12	31.24	31.61
144	NASDAQ	ATEX	Thu, Aug 27, 2015	32.00	33.50	30.74	31.73
143	NASDAQ	ATEX	Wed, Aug 26, 2015	31.96	35.00	31.23	31.65
142	NASDAQ	ATEX	Tue, Aug 25, 2015	31.93	31.93	29.82	30.90
141	NASDAQ	ATEX	Mon, Aug 24, 2015	30.25	32.30	30.25	30.69
140	NASDAQ	ATEX	Fri, Aug 21, 2015	31.28	33.20	31.28	31.51
139	NASDAQ	ATEX	Thu, Aug 20, 2015	31.99	32.60	31.76	31.77
138	NASDAQ	ATEX	Wed, Aug 19, 2015	33.41	33.41	31.90	32.25
137	NASDAQ	ATEX	Tue, Aug 18, 2015	34.74	34.75	32.86	33.27
136	NASDAQ	ATEX	Mon, Aug 17, 2015	33.98	35.14	33.29	34.07
135	NASDAQ	ATEX	Fri, Aug 14, 2015	32.44	34.86	30.70	34.13
134	NASDAQ	ATEX	Thu, Aug 13, 2015	29.79	33.48	29.19	31.98
133	NASDAQ	ATEX	Wed, Aug 12, 2015	26.60	30.09	26.40	30.08
132	NASDAQ	ATEX	Tue, Aug 11, 2015	26.26	27.61	26.01	26.59
131	NASDAQ	ATEX	Mon, Aug 10, 2015	27.88	27.90	25.07	26.32
130	NASDAQ	ATEX	Fri, Aug 7, 2015	27.70	28.50	26.30	28.00
129	NASDAQ	ATEX	Thu, Aug 6, 2015	28.23	28.75	27.55	28.05
128	NASDAQ	ATEX	Wed, Aug 5, 2015	28.56	29.16	27.38	28.37
127	NASDAQ	ATEX	Tue, Aug 4, 2015	28.65	29.25	28.50	28.75
126	NASDAQ	ATEX	Mon, Aug 3, 2015	29.07	30.00	26.85	28.80
125	NASDAQ	ATEX	Fri, Jul 31, 2015	29.96	30.10	28.77	29.24
124	NASDAQ	ATEX	Thu, Jul 30, 2015	29.87	32.84	29.20	30.04
123	NASDAQ	ATEX	Wed, Jul 29, 2015	30.51	32.49	28.97	30.10
122	NASDAQ	ATEX	Tue, Jul 28, 2015	31.71	34.43	29.90	30.42
121	NASDAQ	ATEX	Mon, Jul 27, 2015	33.68	33.99	31.30	31.67
120	NASDAQ	ATEX	Fri, Jul 24, 2015	34.07	34.15	32.02	34.13
119	NASDAQ	ATEX	Thu, Jul 23, 2015	35.21	36.31	33.50	34.10
118	NASDAQ	ATEX	Wed, Jul 22, 2015	36.09	37.20	34.09	35.02
117	NASDAQ	ATEX	Tue, Jul 21, 2015	38.00	38.40	35.22	36.22
116	NASDAQ	ATEX	Mon, Jul 20, 2015	36.96	38.91	36.96	38.27
115	NASDAQ	ATEX	Fri, Jul 17, 2015	36.11	38.00	35.81	36.93
114	NASDAQ	ATEX	Thu, Jul 16, 2015	36.30	37.44	35.95	36.21
113	NASDAQ	ATEX	Wed, Jul 15, 2015	37.19	37.20	35.56	36.24
112	NASDAQ	ATEX	Tue, Jul 14, 2015	36.55	38.50	35.90	37.13
111	NASDAQ	ATEX	Mon, Jul 13, 2015	37.38	38.27	35.95	36.79
110	NASDAQ	ATEX	Fri, Jul 10, 2015	37.31	38.21	35.64	37.42
109	NASDAQ	ATEX	Thu, Jul 9, 2015	38.58	38.85	35.80	36.94
108	NASDAQ	ATEX	Wed, Jul 8, 2015	36.14	39.61	35.94	38.44
107	NASDAQ	ATEX	Tue, Jul 7, 2015	37.67	38.20	36.02	36.30
106	NASDAQ	ATEX	Mon, Jul 6, 2015	38.41	39.56	36.33	37.80
105	NASDAQ	ATEX	Thu, Jul 2, 2015	40.65	41.32	38.53	38.80
104	NASDAQ	ATEX	Wed, Jul 1, 2015	42.59	43.16	39.72	40.30
103	NASDAQ	ATEX	Tue, Jun 30, 2015	43.89	44.00	41.39	42.13
102	NASDAQ	ATEX	Mon, Jun 29, 2015	42.50	43.81	41.05	43.43
101	NASDAQ	ATEX	Fri, Jun 26, 2015	43.25	44.71	41.50	42.84
100	NASDAQ	ATEX	Thu, Jun 25, 2015	42.26	43.69	41.80	43.41
99	NASDAQ	ATEX	Wed, Jun 24, 2015	42.36	43.95	40.84	42.52
98	NASDAQ	ATEX	Tue, Jun 23, 2015	42.81	44.60	41.92	42.50
97	NASDAQ	ATEX	Mon, Jun 22, 2015	44.40	44.56	42.47	43.03
96	NASDAQ	ATEX	Fri, Jun 19, 2015	45.22	45.63	43.63	43.85
95	NASDAQ	ATEX	Thu, Jun 18, 2015	45.25	45.27	43.67	45.24
94	NASDAQ	ATEX	Wed, Jun 17, 2015	44.75	45.99	43.87	44.97
93	NASDAQ	ATEX	Tue, Jun 16, 2015	44.36	44.98	43.42	44.25
92	NASDAQ	ATEX	Mon, Jun 15, 2015	43.85	44.96	43.68	44.42
91	NASDAQ	ATEX	Fri, Jun 12, 2015	43.95	45.00	43.95	44.25
90	NASDAQ	ATEX	Thu, Jun 11, 2015	45.00	45.35	44.01	44.10
89	NASDAQ	ATEX	Wed, Jun 10, 2015	46.52	47.01	43.00	45.03
88	NASDAQ	ATEX	Tue, Jun 9, 2015	47.00	47.42	46.16	46.36
87	NASDAQ	ATEX	Mon, Jun 8, 2015	47.21	47.51	46.41	47.30
86	NASDAQ	ATEX	Fri, Jun 5, 2015	46.86	47.56	46.73	47.49
85	NASDAQ	ATEX	Thu, Jun 4, 2015	47.36	47.81	47.01	47.11
84	NASDAQ	ATEX	Wed, Jun 3, 2015	47.25	47.62	46.82	47.10
83	NASDAQ	ATEX	Tue, Jun 2, 2015	47.88	47.64	46.88	47.29
82	NASDAQ	ATEX	Mon, Jun 1, 2015	47.69	48.02	46.98	47.57
81	NASDAQ	ATEX	Fri, May 29, 2015	46.66	47.50	46.66	47.34
80	NASDAQ	ATEX	Thu, May 28, 2015	46.59	47.52	46.59	46.92
79	NASDAQ	ATEX	Wed, May 27, 2015	48.00	48.00	46.76	46.83
78	NASDAQ	ATEX	Tue, May 26, 2015	48.26	48.26	47.15	47.60
77	NASDAQ	ATEX	Fri, May 22, 2015	48.50	48.99	47.60	47.60
76	NASDAQ	ATEX	Thu, May 21, 2015	48.79	49.74	48.01	48.50
75	NASDAQ	ATEX	Wed, May 20, 2015	45.52	49.99	45.39	48.78
74	NASDAQ	ATEX	Tue, May 19, 2015	45.50	45.50	44.90	45.50
73	NASDAQ	ATEX	Mon, May 18, 2015	45.22	45.57	44.17	45.26
72	NASDAQ	ATEX	Fri, May 15, 2015	44.27	45.49	43.05	44.98
71	NASDAQ	ATEX	Thu, May 14, 2015	42.66	44.68	42.66	44.51
70	NASDAQ	ATEX	Wed, May 13, 2015	41.50	44.27	40.92	44.11
69	NASDAQ	ATEX	Tue, May 12, 2015	42.61	43.01	41.26	41.45
68	NASDAQ	ATEX	Mon, May 11, 2015	48.00	48.00	43.12	43.88
67	NASDAQ	ATEX	Fri, May 8, 2015	49.90	49.90	48.01	48.39
66	NASDAQ	ATEX	Thu, May 7, 2015	49.70	50.00	49.35	49.35
65	NASDAQ	ATEX	Wed, May 6, 2015	50.22	50.22	48.82	50.00
64	NASDAQ	ATEX	Tue, May 5, 2015	49.50	51.20	49.12	50.00
63	NASDAQ	ATEX	Mon, May 4, 2015	49.00	49.50	48.95	49.50
62	NASDAQ	ATEX	Fri, May 1, 2015	49.50	49.50	49.16	49.16
61	NASDAQ	ATEX	Thu, Apr 30, 2015	48.81	49.50	48.81	49.45
60	NASDAQ	ATEX	Wed, Apr 29, 2015	49.41	49.49	48.81	49.20
59	NASDAQ	ATEX	Tue, Apr 28, 2015	49.86	49.86	49.00	49.41
58	NASDAQ	ATEX	Mon, Apr 27, 2015	50.90	50.97	50.23	50.23
57	NASDAQ	ATEX	Fri, Apr 24, 2015	49.97	56.00	48.81	52.96
56	NASDAQ	ATEX	Thu, Apr 23, 2015	50.15	50.98	49.27	50.68
55	NASDAQ	ATEX	Wed, Apr 22, 2015	49.90	50.27	49.76	50.06
54	NASDAQ	ATEX	Tue, Apr 21, 2015	49.80	51.80	49.59	50.27
53	NASDAQ	ATEX	Mon, Apr 20, 2015	49.89	49.93	49.30	49.80
52	NASDAQ	ATEX	Fri, Apr 17, 2015	49.98	49.98	48.80	49.50
51	NASDAQ	ATEX	Thu, Apr 16, 2015	49.12	50.75	49.00	50.00
50	NASDAQ	ATEX	Wed, Apr 15, 2015	48.66	49.99	48.66	49.99
49	NASDAQ	ATEX	Tue, Apr 14, 2015	48.90	49.00	48.14	48.99
48	NASDAQ	ATEX	Mon, Apr 13, 2015	50.00	50.00	48.78	48.81
47	NASDAQ	ATEX	Fri, Apr 10, 2015	50.00	50.00	49.91	50.00
46	NASDAQ	ATEX	Thu, Apr 9, 2015	50.00	50.00	49.92	50.00
45	NASDAQ	ATEX	Wed, Apr 8, 2015	49.05	50.00	49.05	49.99
44	NASDAQ	ATEX	Tue, Apr 7, 2015	49.93	50.00	49.41	50.00
43	NASDAQ	ATEX	Mon, Apr 6, 2015	49.75	49.99	47.70	49.99
42	NASDAQ	ATEX	Thu, Apr 2, 2015	49.55	49.80	49.50	49.50
41	NASDAQ	ATEX	Wed, Apr 1, 2015	49.84	49.99	48.64	49.99
40	NASDAQ	ATEX	Tue, Mar 31, 2015	49.00	50.00	47.97	50.00
39	NASDAQ	ATEX	Mon, Mar 30, 2015	48.03	49.99	47.75	49.99
38	NASDAQ	ATEX	Fri, Mar 27, 2015	48.34	48.34	45.48	48.34
37	NASDAQ	ATEX	Thu, Mar 26, 2015	48.87	49.00	47.00	48.25
36	NASDAQ	ATEX	Wed, Mar 25, 2015	49.91	50.00	49.64	49.69
35	NASDAQ	ATEX	Tue, Mar 24, 2015	47.94	50.00	47.94	50.00
34	NASDAQ	ATEX	Mon, Mar 23, 2015	50.00	50.00	46.35	49.90
33	NASDAQ	ATEX	Fri, Mar 20, 2015	45.39	48.90	45.01	48.29
32	NASDAQ	ATEX	Thu, Mar 19, 2015	46.77	47.00	39.06	45.00
31	NASDAQ	ATEX	Wed, Mar 18, 2015	46.00	48.84	44.26	44.99
30	NASDAQ	ATEX	Tue, Mar 17, 2015	45.98	46.96	44.52	45.00
29	NASDAQ	ATEX	Mon, Mar 16, 2015	46.95	47.00	45.02	45.47
28	NASDAQ	ATEX	Fri, Mar 13, 2015	49.00	49.00	46.50	47.00
27	NASDAQ	ATEX	Thu, Mar 12, 2015	49.46	49.48	48.37	49.00
26	NASDAQ	ATEX	Wed, Mar 11, 2015	50.00	50.00	48.00	48.49
25	NASDAQ	ATEX	Tue, Mar 10, 2015	50.00	50.00	46.39	46.93
24	NASDAQ	ATEX	Mon, Mar 9, 2015	48.75	50.00	48.75	50.00
23	NASDAQ	ATEX	Fri, Mar 6, 2015	48.50	50.00	46.45	50.00
22	NASDAQ	ATEX	Thu, Mar 5, 2015	53.00	53.00	47.70	48.37
21	NASDAQ	ATEX	Wed, Mar 4, 2015	50.50	51.38	49.50	50.00
20	NASDAQ	ATEX	Tue, Mar 3, 2015	50.05	50.85	49.61	50.27
19	NASDAQ	ATEX	Mon, Mar 2, 2015	52.50	53.50	50.91	50.99
18	NASDAQ	ATEX	Fri, Feb 27, 2015	54.37	54.37	53.08	54.00
17	NASDAQ	ATEX	Thu, Feb 26, 2015	56.00	56.00	53.96	54.50
16	NASDAQ	ATEX	Wed, Feb 25, 2015	52.30	53.79	51.79	52.64
15	NASDAQ	ATEX	Tue, Feb 24, 2015	55.00	55.00	53.50	53.79
14	NASDAQ	ATEX	Mon, Feb 23, 2015	52.78	55.00	54.00	54.00
13	NASDAQ	ATEX	Fri, Feb 20, 2015	54.00	55.00	53.80	55.00
12	NASDAQ	ATEX	Thu, Feb 19, 2015	54.00	54.00	50.08	52.67
11	NASDAQ	ATEX	Wed, Feb 18, 2015	54.00	56.00	52.94	55.00
10	NASDAQ	ATEX	Tue, Feb 17, 2015	44.19	56.00	45.92	54.00
9	NASDAQ	ATEX	Fri, Feb 13, 2015	43.70	46.00	43.70	46.00
8	NASDAQ	ATEX	Thu, Feb 12, 2015	48.00	46.95	43.48	43.91
7	NASDAQ	ATEX	Wed, Feb 11, 2015	43.82	47.00	45.46	46.95
6	NASDAQ	ATEX	Tue, Feb 10, 2015	47.00	46.95	46.00	46.00
5	NASDAQ	ATEX	Mon, Feb 9, 2015	45.00	45.00	41.50	41.50
4	NASDAQ	ATEX	Fri, Feb 6, 2015	42.00	48.00	43.00	43.00
3	NASDAQ	ATEX	Thu, Feb 5, 2015	44.95	42.00	42.00	42.00
2	NASDAQ	ATEX	Wed, Feb 4, 2015	50.00	50.00	41.00	41.00
1	NASDAQ	ATEX	Tue, Feb 3, 2015	39.00	40.00	39.00	40.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Anterix Inc NASDAQ:ATEX 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