Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	81.03	82.74	80.19	82.62	320,042	+1.93(+2.39%)
Oct 29, 2015	83.87	84.00	80.43	80.69	449,756	-3.20(-3.81%)
Oct 28, 2015	79.00	85.09	77.98	83.89	988,247	+4.47(+5.63%)
Oct 27, 2015	71.07	83.13	70.21	79.42	1,904,972	+4.32(+5.75%)
Oct 26, 2015	76.66	77.26	73.82	75.10	1,163,301	-2.11(-2.73%)
Oct 23, 2015	76.11	77.85	75.14	77.21	463,656	+2.12(+2.82%)
Oct 22, 2015	73.81	75.70	73.24	75.09	470,103	+1.97(+2.69%)
Oct 21, 2015	75.50	75.50	72.77	73.12	248,332	-1.92(-2.56%)
Oct 20, 2015	75.43	75.43	74.42	75.04	347,653	-0.24(-0.32%)
Oct 19, 2015	76.64	76.90	74.23	75.28	573,581	-1.83(-2.37%)
Oct 16, 2015	78.29	78.29	76.41	77.11	306,640	-1.30(-1.66%)
Oct 15, 2015	76.25	78.56	75.95	78.41	318,243	+2.63(+3.47%)
Oct 14, 2015	76.53	76.53	74.96	75.78	412,371	-0.51(-0.67%)
Oct 13, 2015	79.27	80.09	76.06	76.29	553,322	-4.15(-5.16%)
Oct 12, 2015	81.06	81.64	80.27	80.44	314,458	-1.16(-1.42%)
Oct 09, 2015	82.08	83.49	80.32	81.60	526,769	-0.27(-0.33%)
Oct 08, 2015	81.53	82.48	80.44	81.87	352,027	+0.34(+0.42%)
Oct 07, 2015	79.80	81.70	79.21	81.53	396,776	+2.34(+2.95%)
Oct 06, 2015	79.00	80.18	78.10	79.19	316,329	+0.11(+0.14%)
Oct 05, 2015	77.95	79.84	77.95	79.08	237,087	+1.78(+2.30%)
Oct 02, 2015	76.25	77.38	75.59	77.30	238,927	+0.19(+0.25%)
Oct 01, 2015	76.18	77.63	74.55	77.11	407,999	+1.14(+1.50%)
Sep 30, 2015	75.20	77.27	73.43	75.97	533,242	+1.42(+1.90%)
Sep 29, 2015	72.69	77.09	72.20	74.55	802,125	+2.21(+3.06%)
Sep 28, 2015	75.00	75.58	71.63	72.34	753,431	-3.29(-4.35%)
Sep 25, 2015	78.49	78.69	75.16	75.63	668,414	-1.92(-2.48%)
Sep 24, 2015	78.81	79.00	77.04	77.55	513,364	-2.20(-2.76%)
Sep 23, 2015	80.95	81.16	79.47	79.75	272,015	-0.89(-1.10%)
Sep 22, 2015	80.79	81.40	80.03	80.64	351,838	-0.94(-1.15%)
Sep 21, 2015	84.06	84.59	80.88	81.58	384,445	-0.98(-1.19%)
Sep 18, 2015	80.64	82.99	80.55	82.56	629,217	+0.58(+0.71%)
Sep 17, 2015	81.71	83.38	81.60	81.98	201,013	+0.00(+0.00%)
Sep 16, 2015	81.74	82.05	79.50	81.98	379,577	+0.54(+0.66%)
Sep 15, 2015	82.20	82.91	80.64	81.44	519,834	-1.15(-1.39%)
Sep 14, 2015	84.06	84.34	82.09	82.59	257,694	-1.53(-1.82%)
Sep 11, 2015	81.85	84.19	81.85	84.12	315,307	+1.63(+1.98%)
Sep 10, 2015	82.54	83.39	81.67	82.49	320,849	-0.49(-0.59%)
Sep 09, 2015	84.32	85.64	82.67	82.98	274,479	-0.30(-0.36%)
Sep 08, 2015	82.62	83.73	81.41	83.28	425,928	+2.30(+2.84%)
Sep 04, 2015	81.40	80.98	80.98	80.98	319,100	-1.45(-1.76%)
Sep 03, 2015	84.08	85.12	82.31	82.43	333,144	-1.40(-1.67%)
Sep 02, 2015	82.49	83.86	80.82	83.83	392,509	+2.25(+2.76%)
Sep 01, 2015	82.26	83.61	81.37	81.58	515,824	-2.84(-3.36%)
Aug 31, 2015	85.63	86.01	84.22	84.42	367,367	-1.46(-1.70%)
Aug 28, 2015	85.76	86.77	84.84	85.88	439,912	+0.07(+0.08%)
Aug 27, 2015	85.94	86.32	83.60	85.81	881,908	+1.04(+1.23%)
Aug 26, 2015	84.31	85.06	82.51	84.77	606,165	+3.17(+3.88%)
Aug 25, 2015	85.19	86.45	81.07	81.60	584,853	-0.21(-0.26%)
Aug 24, 2015	78.93	85.00	75.04	81.81	851,029	-2.37(-2.82%)
Aug 21, 2015	86.54	87.39	84.11	84.18	335,419	-3.42(-3.90%)
Aug 20, 2015	90.71	91.85	86.99	87.60	422,629	-4.03(-4.40%)
Aug 19, 2015	91.06	92.25	90.49	91.63	387,990	+0.36(+0.39%)
Aug 18, 2015	91.97	91.97	90.90	91.27	255,292	-0.74(-0.80%)
Aug 17, 2015	91.28	92.23	91.02	92.01	321,050	+0.13(+0.14%)
Aug 14, 2015	91.31	92.46	90.27	91.88	519,705	+0.63(+0.69%)
Aug 13, 2015	92.12	93.89	91.11	91.25	239,799	-0.44(-0.48%)
Aug 12, 2015	92.73	94.26	90.52	91.69	588,166	-2.40(-2.55%)
Aug 11, 2015	94.02	95.03	93.78	94.09	926,249	-0.93(-0.98%)
Aug 10, 2015	95.00	95.29	94.14	95.02	209,782	+0.87(+0.92%)
Aug 07, 2015	94.30	95.31	92.75	94.15	256,369	-0.80(-0.84%)
Aug 06, 2015	94.03	96.35	93.86	94.95	698,666	+1.27(+1.36%)
Aug 05, 2015	92.95	93.98	92.31	93.68	348,806	+1.18(+1.28%)
Aug 04, 2015	91.76	92.70	91.61	92.50	426,064	+0.16(+0.17%)