Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	12.60	13.11	12.60	13.05	297,053	+0.58(+4.69%)
Dec 30, 2008	12.11	12.47	12.10	12.46	146,369	+0.42(+3.45%)
Dec 29, 2008	12.11	12.21	11.97	12.05	196,565	-0.15(-1.22%)
Dec 26, 2008	12.05	12.30	11.99	12.20	66,384	+0.19(+1.57%)
Dec 24, 2008	11.83	12.10	11.83	12.01	254,186	+0.14(+1.17%)
Dec 23, 2008	12.13	12.17	11.86	11.87	219,328	-0.21(-1.72%)
Dec 22, 2008	12.43	12.53	11.98	12.08	299,897	-0.37(-2.94%)
Dec 19, 2008	12.70	12.70	12.32	12.44	291,164	-0.02(-0.16%)
Dec 18, 2008	12.35	12.74	12.35	12.46	317,665	+0.05(+0.40%)
Dec 17, 2008	11.87	12.50	11.79	12.41	498,189	+0.51(+4.33%)
Dec 16, 2008	11.66	11.94	11.49	11.90	280,919	+0.44(+3.80%)
Dec 15, 2008	11.59	11.67	11.28	11.46	142,210	+0.02(+0.17%)
Dec 12, 2008	11.09	11.45	10.98	11.44	246,936	+0.40(+3.58%)
Dec 11, 2008	10.98	11.46	10.98	11.05	235,500	-0.04(-0.36%)
Dec 10, 2008	11.07	11.39	10.92	11.09	151,530	+0.13(+1.17%)
Dec 09, 2008	11.34	11.38	10.94	10.96	172,700	-0.40(-3.49%)
Dec 08, 2008	11.41	11.60	11.24	11.35	215,923	+0.16(+1.41%)
Dec 05, 2008	11.22	11.58	10.95	11.20	242,323	-0.24(-2.08%)
Dec 04, 2008	11.58	11.90	11.20	11.43	217,613	-0.23(-1.95%)
Dec 03, 2008	11.40	11.82	11.38	11.66	379,132	-0.07(-0.59%)
Dec 02, 2008	12.35	12.96	11.41	11.73	264,606	-0.41(-3.34%)
Dec 01, 2008	13.12	13.40	12.08	12.14	128,619	-1.32(-9.79%)
Nov 28, 2008	13.08	13.48	12.89	13.45	75,208	+0.29(+2.18%)
Nov 26, 2008	12.22	13.18	12.22	13.17	125,718	+0.65(+5.22%)
Nov 25, 2008	12.46	12.58	12.22	12.51	370,844	+0.34(+2.76%)
Nov 24, 2008	11.92	12.59	11.86	12.18	314,830	+0.27(+2.24%)
Nov 21, 2008	12.43	12.88	11.46	11.91	329,626	-0.30(-2.43%)
Nov 20, 2008	12.87	13.01	12.03	12.20	326,024	-0.66(-5.15%)
Nov 19, 2008	13.13	13.46	12.85	12.87	320,286	-0.30(-2.26%)
Nov 18, 2008	12.99	13.36	12.82	13.17	243,690	+0.25(+1.92%)
Nov 17, 2008	13.15	13.20	12.83	12.92	201,841	-0.20(-1.51%)
Nov 14, 2008	13.05	13.55	13.05	13.12	253,424	-0.26(-1.92%)
Nov 13, 2008	12.57	13.45	11.78	13.37	226,549	+0.78(+6.21%)
Nov 12, 2008	13.55	13.75	12.54	12.59	251,823	-1.04(-7.62%)
Nov 11, 2008	13.62	13.98	13.38	13.63	163,288	-0.15(-1.08%)
Nov 10, 2008	14.18	14.18	13.71	13.78	210,362	-0.16(-1.14%)
Nov 07, 2008	13.67	14.01	13.29	13.94	260,591	+0.46(+3.38%)
Nov 06, 2008	13.42	13.85	12.84	13.48	725,701	+0.73(+5.74%)
Nov 05, 2008	13.77	13.97	12.67	12.75	239,456	-1.16(-8.33%)
Nov 04, 2008	14.15	14.22	13.76	13.91	276,539	+0.03(+0.21%)
Nov 03, 2008	14.14	14.22	13.82	13.88	282,561	-0.18(-1.27%)
Oct 31, 2008	13.46	14.20	13.35	14.06	311,354	+0.51(+3.80%)
Oct 30, 2008	13.55	13.66	13.16	13.54	192,891	+0.34(+2.55%)
Oct 29, 2008	13.24	13.55	12.60	13.20	124,569	+0.09(+0.68%)
Oct 28, 2008	13.35	13.37	12.46	13.12	238,742	+0.22(+1.69%)
Oct 27, 2008	13.52	13.58	12.81	12.90	203,819	-0.62(-4.61%)
Oct 24, 2008	13.95	14.17	13.47	13.52	311,659	-0.73(-5.14%)
Oct 23, 2008	15.03	15.53	14.03	14.25	259,529	-0.78(-5.20%)
Oct 22, 2008	15.35	15.77	14.70	15.04	235,008	-0.49(-3.19%)
Oct 21, 2008	15.56	15.90	15.36	15.53	303,973	-0.08(-0.51%)
Oct 20, 2008	15.69	16.07	15.36	15.61	176,522	+0.20(+1.28%)
Oct 17, 2008	15.42	16.07	15.08	15.41	419,712	-0.48(-2.99%)
Oct 16, 2008	14.90	15.92	14.81	15.89	305,601	+0.90(+6.01%)
Oct 15, 2008	16.32	16.59	14.94	14.99	157,088	-1.41(-8.57%)
Oct 14, 2008	16.83	17.07	15.89	16.39	191,784	-0.21(-1.25%)
Oct 13, 2008	15.83	16.70	15.60	16.60	345,317	+1.47(+9.68%)
Oct 10, 2008	14.18	15.35	13.78	15.13	426,755	+0.55(+3.80%)
Oct 09, 2008	15.32	15.71	14.55	14.58	424,308	-0.64(-4.23%)
Oct 08, 2008	15.64	16.05	14.92	15.22	370,999	-0.62(-3.93%)
Oct 07, 2008	16.81	16.88	15.85	15.85	432,998	-0.97(-5.77%)
Oct 06, 2008	17.90	18.01	16.39	16.82	438,890	-1.36(-7.46%)
Oct 03, 2008	19.02	19.30	18.13	18.17	526,932	-0.72(-3.82%)
Oct 02, 2008	19.21	19.39	18.78	18.90	517,642	-0.45(-2.30%)