Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.17	20.33	19.98	19.99	59,800	-0.29(-1.43%)
Dec 28, 2007	20.38	20.59	20.28	20.28	62,899	-0.06(-0.29%)
Dec 27, 2007	20.63	20.66	20.29	20.34	105,002	-0.29(-1.41%)
Dec 26, 2007	19.98	20.63	19.98	20.63	120,737	+0.41(+2.03%)
Dec 24, 2007	20.69	20.71	20.02	20.22	93,011	-0.53(-2.55%)
Dec 21, 2007	19.61	20.77	19.48	20.75	328,770	+1.40(+7.24%)
Dec 20, 2007	19.20	19.37	18.80	19.35	172,704	+0.38(+2.00%)
Dec 19, 2007	19.03	19.17	18.54	18.97	96,799	+0.00(+0.00%)
Dec 18, 2007	18.71	19.00	18.45	18.97	111,989	+0.34(+1.83%)
Dec 17, 2007	19.73	19.73	18.43	18.63	221,889	-1.10(-5.58%)
Dec 14, 2007	19.85	20.38	19.67	19.73	124,854	-0.29(-1.45%)
Dec 13, 2007	19.87	20.02	19.67	20.02	126,666	+0.00(+0.00%)
Dec 12, 2007	20.09	20.23	19.81	20.02	160,431	+0.27(+1.37%)
Dec 11, 2007	20.10	20.49	19.75	19.75	205,327	-0.30(-1.50%)
Dec 10, 2007	20.44	20.44	19.90	20.05	367,094	-0.42(-2.05%)
Dec 07, 2007	20.48	20.49	20.31	20.47	117,272	+0.00(+0.00%)
Dec 06, 2007	20.36	20.48	20.01	20.47	143,480	+0.17(+0.84%)
Dec 05, 2007	20.25	20.48	20.00	20.30	165,135	+0.29(+1.45%)
Dec 04, 2007	20.31	20.34	20.01	20.01	163,585	-0.29(-1.43%)
Dec 03, 2007	20.75	20.75	20.14	20.30	208,114	-0.05(-0.25%)
Nov 30, 2007	20.28	21.05	20.08	20.35	239,050	+0.27(+1.34%)
Nov 29, 2007	20.50	20.50	19.99	20.08	135,628	-0.42(-2.05%)
Nov 28, 2007	20.33	20.64	20.31	20.50	129,550	+0.40(+1.99%)
Nov 27, 2007	20.00	20.15	19.75	20.10	145,417	+0.10(+0.50%)
Nov 26, 2007	19.78	20.06	19.71	20.00	240,573	+0.21(+1.06%)
Nov 23, 2007	19.88	20.01	19.33	19.79	108,018	-0.07(-0.35%)
Nov 21, 2007	19.48	20.24	18.90	19.86	199,749	+0.30(+1.53%)
Nov 20, 2007	19.38	19.71	19.25	19.56	106,426	+0.19(+0.98%)
Nov 19, 2007	19.40	19.57	18.88	19.37	122,943	-0.05(-0.26%)
Nov 16, 2007	19.86	19.86	19.38	19.42	102,414	-0.37(-1.87%)
Nov 15, 2007	20.13	20.21	19.63	19.79	80,444	-0.33(-1.64%)
Nov 14, 2007	20.65	20.65	19.89	20.12	131,932	-0.32(-1.57%)
Nov 13, 2007	20.95	21.10	20.31	20.44	179,962	-0.50(-2.39%)
Nov 12, 2007	21.16	21.26	20.26	20.94	206,209	-0.30(-1.41%)
Nov 09, 2007	20.87	21.50	20.62	21.24	349,975	+0.44(+2.12%)
Nov 08, 2007	20.35	21.00	20.20	20.80	204,472	+0.44(+2.16%)
Nov 07, 2007	20.01	20.63	19.32	20.36	230,155	+0.35(+1.75%)
Nov 06, 2007	21.50	21.50	19.72	20.01	584,200	+1.06(+5.59%)
Nov 05, 2007	18.98	19.29	18.70	18.95	113,438	-0.10(-0.52%)
Nov 02, 2007	18.45	19.96	18.28	19.05	196,265	+0.76(+4.16%)
Nov 01, 2007	19.25	19.29	18.29	18.29	148,260	-0.75(-3.94%)
Oct 31, 2007	19.45	19.49	18.79	19.04	154,789	-0.31(-1.60%)
Oct 30, 2007	19.83	19.85	19.34	19.35	132,815	-0.48(-2.42%)
Oct 29, 2007	19.65	19.91	19.49	19.83	91,717	+0.32(+1.64%)
Oct 26, 2007	19.66	19.71	19.18	19.51	99,186	+0.05(+0.26%)
Oct 25, 2007	20.20	20.39	19.17	19.46	253,363	-0.76(-3.76%)
Oct 24, 2007	20.56	20.56	20.02	20.22	126,312	-0.40(-1.94%)
Oct 23, 2007	20.88	20.88	19.96	20.62	114,254	-0.03(-0.15%)
Oct 22, 2007	21.38	21.38	20.00	20.65	181,000	-0.79(-3.68%)
Oct 19, 2007	22.05	22.05	21.40	21.44	120,526	-0.64(-2.90%)
Oct 18, 2007	22.05	22.08	21.82	22.08	269,892	+0.02(+0.09%)
Oct 17, 2007	22.08	22.34	21.92	22.06	262,659	+0.15(+0.68%)
Oct 16, 2007	21.11	22.06	21.04	21.91	376,731	+0.84(+3.99%)
Oct 15, 2007	20.50	21.12	20.21	21.07	321,825	+0.62(+3.03%)
Oct 12, 2007	20.00	20.45	19.85	20.45	220,508	+0.48(+2.40%)
Oct 11, 2007	19.80	20.16	19.50	19.97	347,346	+0.35(+1.78%)
Oct 10, 2007	19.55	19.62	19.35	19.62	95,886	+0.12(+0.62%)
Oct 09, 2007	19.49	19.62	19.37	19.50	141,167	+0.10(+0.52%)
Oct 08, 2007	19.49	19.50	19.30	19.40	86,171	-0.04(-0.21%)
Oct 05, 2007	19.45	19.56	19.28	19.44	97,086	+0.05(+0.26%)
Oct 04, 2007	19.45	19.45	19.32	19.39	44,956	-0.03(-0.15%)
Oct 03, 2007	19.39	19.45	19.27	19.42	66,701	-0.04(-0.21%)
Oct 02, 2007	19.46	19.51	19.30	19.46	81,439	+0.10(+0.52%)