Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	96.64	96.99	95.66	95.92	141,511	-0.34(-0.35%)
Nov 29, 2016	97.46	97.55	94.68	96.26	183,281	-1.01(-1.04%)
Nov 28, 2016	97.18	97.81	96.08	97.27	167,455	-0.15(-0.15%)
Nov 25, 2016	97.50	97.89	96.57	97.42	90,522	+0.30(+0.31%)
Nov 23, 2016		97.12	97.12	97.12	0	+0.01(+0.01%)
Nov 22, 2016	97.83	97.91	95.81	97.11	169,657	-0.49(-0.50%)
Nov 21, 2016	96.67	97.97	95.73	97.60	202,639	+1.62(+1.69%)
Nov 18, 2016	96.19	96.48	95.27	95.98	79,526	-0.10(-0.10%)
Nov 17, 2016	95.13	96.48	94.18	96.08	192,060	+1.05(+1.10%)
Nov 16, 2016	94.11	95.06	93.53	95.03	196,119	+0.49(+0.52%)
Nov 15, 2016	94.14	95.28	93.80	94.54	175,281	+0.34(+0.36%)
Nov 14, 2016	95.59	96.80	94.00	94.20	241,441	-0.79(-0.83%)
Nov 11, 2016	94.70	95.98	93.88	94.99	215,123	+0.15(+0.16%)
Nov 10, 2016	97.35	98.98	94.57	94.84	270,898	-1.86(-1.92%)
Nov 09, 2016	93.90	96.85	92.89	96.70	190,728	+1.94(+2.05%)
Nov 08, 2016	95.55	95.58	93.87	94.76	234,529	-1.26(-1.31%)
Nov 07, 2016	96.49	97.43	95.13	96.02	329,314	+2.16(+2.30%)
Nov 04, 2016	93.69	94.14	92.88	93.86	205,111	+0.25(+0.27%)
Nov 03, 2016	93.94	94.61	93.16	93.61	219,789	-0.27(-0.29%)
Nov 02, 2016	94.83	95.93	93.46	93.88	360,677	-1.38(-1.45%)
Nov 01, 2016	97.00	97.05	94.28	95.26	329,451	-1.75(-1.80%)
Oct 31, 2016	97.00	97.37	96.11	97.01	325,810	+0.07(+0.07%)
Oct 28, 2016	94.69	98.42	94.23	96.94	608,527	+2.84(+3.02%)
Oct 27, 2016	90.09	95.31	89.98	94.10	1,136,652	+9.22(+10.86%)
Oct 26, 2016	83.75	85.35	83.75	84.88	242,552	+0.49(+0.58%)
Oct 25, 2016	83.87	84.46	83.27	84.39	265,233	+0.52(+0.62%)
Oct 24, 2016	83.36	84.45	83.36	83.87	198,263	+0.81(+0.98%)
Oct 21, 2016	82.74	83.45	82.12	83.06	144,232	-0.03(-0.04%)
Oct 20, 2016	82.86	83.38	81.96	83.09	254,102	-0.07(-0.08%)
Oct 19, 2016	82.54	83.31	82.20	83.16	245,250	+0.58(+0.70%)
Oct 18, 2016	83.52	83.60	82.47	82.58	142,931	-0.23(-0.28%)
Oct 17, 2016	83.18	83.34	82.58	82.81	130,392	-0.37(-0.44%)
Oct 14, 2016	82.41	83.43	81.90	83.18	319,429	+1.13(+1.38%)
Oct 13, 2016	82.53	82.80	81.00	82.05	203,956	-1.30(-1.56%)
Oct 12, 2016	83.58	83.63	82.83	83.35	139,964	-0.10(-0.12%)
Oct 11, 2016	85.18	85.89	83.35	83.45	173,621	-1.94(-2.27%)
Oct 10, 2016	84.94	86.17	84.90	85.39	194,853	+0.43(+0.51%)
Oct 07, 2016	84.96	85.20	84.21	84.96	209,468	-0.04(-0.05%)
Oct 06, 2016	83.24	85.10	82.86	85.00	406,214	+1.62(+1.94%)
Oct 05, 2016	82.20	83.82	81.76	83.38	200,804	+1.59(+1.94%)
Oct 04, 2016	82.31	82.92	81.07	81.79	188,008	-0.27(-0.33%)
Oct 03, 2016	82.25	82.71	81.77	82.06	157,565	-0.29(-0.35%)
Sep 30, 2016	82.05	82.78	81.79	82.35	144,776	+0.85(+1.04%)
Sep 29, 2016	83.08	83.08	81.17	81.50	99,594	-1.77(-2.13%)
Sep 28, 2016	83.41	83.91	82.62	83.27	162,779	+0.24(+0.29%)
Sep 27, 2016	82.48	83.22	81.94	83.03	135,215	+0.51(+0.62%)
Sep 26, 2016	82.15	82.77	82.01	82.52	153,520	-0.31(-0.37%)
Sep 23, 2016	82.69	83.01	82.06	82.83	211,988	+0.10(+0.12%)
Sep 22, 2016	81.82	82.80	81.35	82.73	268,656	+1.49(+1.83%)
Sep 21, 2016	80.91	81.74	80.74	81.24	319,470	+0.50(+0.62%)
Sep 20, 2016	82.46	82.46	80.68	80.74	127,648	-1.14(-1.39%)
Sep 19, 2016	81.46	82.55	81.40	81.88	161,323	+0.77(+0.95%)
Sep 16, 2016	82.27	82.30	81.01	81.11	266,126	-1.32(-1.60%)
Sep 15, 2016	81.15	83.01	81.13	82.43	151,397	+1.35(+1.67%)
Sep 14, 2016	81.25	81.80	80.52	81.08	250,665	+0.11(+0.14%)
Sep 13, 2016	82.39	83.00	80.81	80.97	246,295	-1.99(-2.40%)
Sep 12, 2016	82.05	83.26	81.88	82.96	351,644	+0.18(+0.22%)
Sep 09, 2016	85.28	85.34	82.77	82.78	227,808	-3.13(-3.64%)
Sep 08, 2016	86.56	86.56	85.82	85.91	130,633	-0.97(-1.12%)
Sep 07, 2016	86.94	87.41	86.49	86.88	211,521	-0.22(-0.25%)
Sep 06, 2016	87.18	87.27	86.83	87.10	205,060	+0.19(+0.22%)
Sep 02, 2016	87.09	86.91	86.91	86.91	237,500	+0.02(+0.02%)