Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.72	14.84	14.16	14.82	134,327	+0.03(+0.20%)
Nov 27, 2009	14.19	14.82	14.19	14.79	58,852	-0.12(-0.80%)
Nov 25, 2009	15.17	15.17	14.90	14.91	49,123	-0.18(-1.18%)
Nov 24, 2009	15.06	15.15	14.81	15.09	65,329	+0.00(+0.00%)
Nov 23, 2009	14.58	15.18	14.56	15.09	102,160	+0.63(+4.38%)
Nov 20, 2009	14.57	14.73	14.20	14.45	99,115	-0.18(-1.22%)
Nov 19, 2009	15.15	15.16	14.56	14.63	171,041	-0.68(-4.46%)
Nov 18, 2009	15.47	15.47	14.90	15.31	59,662	-0.20(-1.28%)
Nov 17, 2009	15.62	15.67	15.45	15.51	125,151	-0.22(-1.38%)
Nov 16, 2009	15.20	15.84	15.20	15.73	129,022	+0.55(+3.65%)
Nov 13, 2009	15.33	15.61	15.01	15.17	161,617	-0.22(-1.41%)
Nov 12, 2009	15.62	15.93	15.36	15.39	110,084	-0.21(-1.33%)
Nov 11, 2009	16.04	16.04	15.53	15.60	263,816	-0.35(-2.17%)
Nov 10, 2009	15.18	15.99	14.65	15.95	347,579	+0.54(+3.53%)
Nov 09, 2009	14.90	15.42	14.79	15.40	80,955	+0.60(+4.08%)
Nov 06, 2009	14.86	15.10	14.43	14.80	129,140	-0.22(-1.45%)
Nov 05, 2009	14.35	15.08	14.35	15.02	95,623	+0.73(+5.13%)
Nov 04, 2009	14.39	14.83	14.28	14.28	126,984	-0.01(-0.07%)
Nov 03, 2009	14.14	14.34	13.80	14.29	214,257	+1.06(+8.00%)
Nov 02, 2009	13.56	13.79	12.85	13.23	157,414	-0.29(-2.12%)
Oct 30, 2009	13.99	14.09	13.40	13.52	117,339	-0.52(-3.74%)
Oct 29, 2009	13.43	14.16	13.29	14.05	169,563	+0.67(+5.03%)
Oct 28, 2009	14.08	14.33	13.32	13.37	150,515	-0.70(-4.99%)
Oct 27, 2009	14.44	14.72	14.07	14.08	90,898	-0.28(-1.93%)
Oct 26, 2009	14.44	14.92	14.07	14.35	125,086	-0.12(-0.82%)
Oct 23, 2009	14.59	15.47	14.41	14.47	110,327	-0.91(-5.92%)
Oct 22, 2009	15.12	15.45	14.69	15.38	52,930	+0.28(+1.84%)
Oct 21, 2009	14.92	15.58	14.92	15.11	114,525	+0.14(+0.93%)
Oct 20, 2009	14.66	15.12	14.55	14.97	77,528	-0.15(-0.98%)
Oct 19, 2009	15.30	15.43	15.08	15.12	68,728	-0.19(-1.23%)
Oct 16, 2009	14.90	15.33	14.55	15.30	97,178	+0.27(+1.78%)
Oct 15, 2009	15.11	15.14	14.87	15.04	156,457	-0.20(-1.30%)
Oct 14, 2009	15.37	15.59	15.10	15.23	145,292	-0.03(-0.19%)
Oct 13, 2009	15.48	15.48	15.19	15.26	114,386	-0.21(-1.34%)
Oct 12, 2009	15.79	15.92	15.38	15.47	71,081	-0.08(-0.51%)
Oct 09, 2009	15.01	15.56	15.01	15.55	102,834	+0.51(+3.42%)
Oct 08, 2009	15.21	15.33	15.00	15.04	120,822	-0.04(-0.26%)
Oct 07, 2009	15.16	15.36	15.03	15.08	81,140	-0.19(-1.23%)
Oct 06, 2009	14.71	15.28	14.47	15.26	104,824	+0.57(+3.91%)
Oct 05, 2009	14.41	14.75	14.14	14.69	112,772	+0.27(+1.85%)
Oct 02, 2009	14.44	14.66	14.27	14.42	89,869	-0.10(-0.68%)
Oct 01, 2009	15.05	15.05	14.47	14.52	146,955	-0.52(-3.49%)
Sep 30, 2009	14.91	15.06	14.74	15.05	223,732	+0.10(+0.66%)
Sep 29, 2009	15.10	15.19	14.77	14.95	398,554	-0.20(-1.31%)
Sep 28, 2009	14.82	15.18	14.59	15.14	185,349	+0.43(+2.89%)
Sep 25, 2009	14.67	14.87	14.48	14.72	200,056	+0.05(+0.34%)
Sep 24, 2009	14.65	14.77	14.35	14.67	184,349	+0.07(+0.47%)
Sep 23, 2009	14.56	14.84	14.42	14.60	231,303	+0.08(+0.55%)
Sep 22, 2009	14.80	14.80	14.28	14.52	317,059	-0.25(-1.68%)
Sep 21, 2009	14.78	14.96	14.65	14.77	160,742	-0.10(-0.67%)
Sep 18, 2009	14.19	14.98	13.98	14.87	416,285	+0.71(+5.04%)
Sep 17, 2009	14.11	14.21	14.03	14.15	112,320	+0.10(+0.70%)
Sep 16, 2009	13.81	14.10	13.78	14.06	94,001	+0.31(+2.23%)
Sep 15, 2009	13.36	13.96	13.18	13.75	216,752	+0.36(+2.66%)
Sep 14, 2009	13.19	13.41	13.13	13.39	86,103	+0.13(+0.97%)
Sep 11, 2009	13.22	13.30	13.13	13.26	114,802	+0.02(+0.15%)
Sep 10, 2009	12.91	13.27	12.87	13.24	87,716	+0.34(+2.61%)
Sep 09, 2009	12.29	13.15	12.29	12.91	255,532	+0.54(+4.40%)
Sep 08, 2009	12.08	12.37	12.02	12.36	82,629	+0.35(+2.88%)
Sep 04, 2009	11.66	12.02	11.66	12.02	79,866	+0.30(+2.53%)
Sep 03, 2009	11.20	11.81	11.07	11.72	105,641	+0.51(+4.59%)
Sep 02, 2009	11.30	11.58	11.11	11.21	94,430	-0.10(-0.88%)