Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	21.95	22.56	21.91	22.50	353,916	+0.51(+2.32%)
Oct 28, 2010	22.17	22.21	21.75	21.99	182,596	+0.08(+0.37%)
Oct 27, 2010	21.80	22.25	21.56	21.91	209,802	+1.54(+7.56%)
Oct 25, 2010	20.44	20.70	20.13	20.37	205,545	+0.10(+0.49%)
Oct 22, 2010	20.27	20.44	20.10	20.27	89,999	+0.02(+0.10%)
Oct 21, 2010	20.40	20.59	19.87	20.25	136,426	-0.11(-0.54%)
Oct 20, 2010	20.48	20.60	20.19	20.36	197,820	-0.04(-0.20%)
Oct 19, 2010	21.15	21.15	20.20	20.40	231,265	-1.11(-5.16%)
Oct 18, 2010	21.66	21.81	21.32	21.51	100,406	-0.16(-0.74%)
Oct 15, 2010	21.85	21.90	21.50	21.67	179,983	+0.08(+0.37%)
Oct 14, 2010	21.55	21.83	21.33	21.59	338,245	+0.09(+0.42%)
Oct 13, 2010	21.50	21.64	20.86	21.50	622,192	-0.60(-2.71%)
Oct 12, 2010	21.85	22.35	21.79	22.10	215,164	+0.08(+0.36%)
Oct 11, 2010	22.25	22.25	21.79	22.02	226,892	-0.30(-1.34%)
Oct 08, 2010	22.28	22.50	21.82	22.32	268,712	-0.07(-0.31%)
Oct 07, 2010	22.87	23.11	22.04	22.39	208,836	-0.54(-2.35%)
Oct 06, 2010	23.45	23.64	22.58	22.93	219,594	-0.69(-2.92%)
Oct 05, 2010	23.59	23.82	23.06	23.62	231,838	+0.24(+1.03%)
Oct 04, 2010	23.86	23.98	23.05	23.38	177,833	-0.65(-2.70%)
Oct 01, 2010	24.33	24.67	23.87	24.03	220,569	-0.11(-0.46%)
Sep 30, 2010	25.16	25.29	24.09	24.14	198,975	-1.00(-3.98%)
Sep 29, 2010	24.76	25.21	24.31	25.14	227,680	+0.21(+0.84%)
Sep 28, 2010	24.58	25.00	23.90	24.93	181,652	+0.34(+1.38%)
Sep 27, 2010	24.81	25.08	24.52	24.59	163,636	-0.29(-1.17%)
Sep 24, 2010	23.74	24.89	23.54	24.88	246,523	+1.53(+6.55%)
Sep 23, 2010	23.56	23.66	23.13	23.35	151,632	-0.45(-1.89%)
Sep 22, 2010	24.37	24.69	23.63	23.80	89,531	-0.76(-3.09%)
Sep 21, 2010	24.40	24.83	23.94	24.56	173,616	+0.21(+0.86%)
Sep 20, 2010	23.75	24.42	23.47	24.35	196,948	+0.59(+2.48%)
Sep 17, 2010	23.15	23.85	22.89	23.76	381,769	+0.70(+3.04%)
Sep 15, 2010	22.90	23.34	22.80	23.06	622,262	+0.11(+0.48%)
Sep 14, 2010	23.50	23.50	22.80	22.95	461,559	-0.71(-3.00%)
Sep 13, 2010	22.74	23.83	22.49	23.66	242,317	+1.10(+4.88%)
Sep 10, 2010	22.34	22.72	22.17	22.56	185,962	+0.23(+1.03%)
Sep 09, 2010	22.28	22.50	21.76	22.33	168,725	+0.24(+1.09%)
Sep 08, 2010	21.82	22.34	21.82	22.09	112,130	+0.26(+1.19%)
Sep 07, 2010	22.30	22.30	21.67	21.83	183,304	-0.50(-2.24%)
Sep 03, 2010	21.23	22.41	20.95	22.33	200,377	+1.30(+6.18%)
Sep 02, 2010	21.45	21.69	20.90	21.03	174,338	-0.57(-2.64%)
Sep 01, 2010	21.62	21.95	21.09	21.60	325,821	-0.06(-0.28%)
Aug 31, 2010	22.47	22.75	21.25	21.66	411,822	-0.78(-3.48%)
Aug 30, 2010	22.02	23.39	21.93	22.44	369,056	+0.38(+1.72%)
Aug 27, 2010	21.78	22.10	21.30	22.06	121,311	+0.64(+2.99%)
Aug 26, 2010	21.73	21.94	21.28	21.42	179,226	-0.27(-1.24%)
Aug 25, 2010	21.40	21.79	21.23	21.69	165,750	+0.07(+0.32%)
Aug 24, 2010	21.41	22.12	20.90	21.62	249,736	-0.13(-0.62%)
Aug 23, 2010	21.52	22.08	21.20	21.75	208,076	+0.32(+1.52%)
Aug 20, 2010	21.04	21.45	20.90	21.43	128,566	+0.22(+1.04%)
Aug 19, 2010	21.35	21.48	20.96	21.21	177,649	-0.23(-1.07%)
Aug 18, 2010	21.26	21.60	21.00	21.44	119,919	+0.08(+0.37%)
Aug 17, 2010	21.17	21.60	21.14	21.36	151,820	+0.25(+1.18%)
Aug 16, 2010	20.38	21.16	20.01	21.11	206,060	+0.66(+3.23%)
Aug 13, 2010	19.93	20.57	19.66	20.45	125,438	+0.38(+1.89%)
Aug 12, 2010	20.00	20.30	19.67	20.07	105,853	-0.22(-1.08%)
Aug 11, 2010	20.85	20.96	20.19	20.29	147,537	-1.07(-5.01%)
Aug 10, 2010	21.25	21.55	20.60	21.36	151,598	-0.11(-0.51%)
Aug 09, 2010	21.50	21.66	21.38	21.47	184,346	+0.02(+0.09%)
Aug 06, 2010	21.12	21.55	20.92	21.45	268,496	+0.10(+0.47%)
Aug 05, 2010	20.20	21.85	20.20	21.35	475,195	+0.86(+4.20%)
Aug 04, 2010	19.81	20.54	19.81	20.49	475,949	+0.52(+2.60%)
Aug 03, 2010	17.58	19.99	17.55	19.97	731,672	+3.27(+19.58%)