Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	96.17	96.81	94.01	96.08	562,379	-0.26(-0.27%)
Mar 30, 2016	97.23	98.26	96.30	96.34	279,386	-0.67(-0.69%)
Mar 29, 2016	94.87	97.03	94.68	97.01	300,618	+1.59(+1.67%)
Mar 28, 2016	95.00	96.03	94.03	95.42	273,802	+0.90(+0.95%)
Mar 24, 2016	92.00	94.52	94.52	94.52	204,000	+1.85(+2.00%)
Mar 23, 2016	93.51	94.11	91.88	92.67	234,770	-0.94(-1.00%)
Mar 22, 2016	92.89	94.54	91.57	93.61	167,291	-0.09(-0.10%)
Mar 21, 2016	94.53	95.00	93.24	93.70	233,659	-0.99(-1.05%)
Mar 18, 2016	92.62	95.32	92.51	94.69	533,922	+1.73(+1.86%)
Mar 17, 2016	91.07	93.38	89.77	92.96	300,819	+2.01(+2.21%)
Mar 16, 2016	88.85	91.05	88.33	90.95	254,245	+1.92(+2.16%)
Mar 15, 2016	90.36	90.55	88.04	89.03	226,782	-2.01(-2.21%)
Mar 14, 2016	89.83	91.40	89.25	91.04	286,085	+0.10(+0.11%)
Mar 11, 2016	90.00	91.90	87.88	90.94	220,523	+1.78(+2.00%)
Mar 10, 2016	89.67	89.70	87.57	89.16	260,279	-0.34(-0.38%)
Mar 09, 2016	88.74	89.75	88.07	89.50	259,314	+0.74(+0.83%)
Mar 08, 2016	88.72	89.33	88.16	88.76	364,792	-0.81(-0.90%)
Mar 07, 2016	88.00	89.66	87.68	89.57	429,777	+1.17(+1.32%)
Mar 04, 2016	86.13	88.67	86.13	88.40	357,075	+2.07(+2.40%)
Mar 03, 2016	84.68	86.46	84.01	86.33	325,877	+1.39(+1.64%)
Mar 02, 2016	84.16	84.98	83.76	84.94	187,970	+0.85(+1.01%)
Mar 01, 2016	83.00	84.94	82.27	84.09	241,603	+1.63(+1.98%)
Feb 29, 2016	83.54	84.41	81.71	82.46	183,126	-1.17(-1.40%)
Feb 26, 2016	83.16	83.80	82.36	83.63	261,723	+0.57(+0.69%)
Feb 25, 2016	82.52	83.16	81.29	83.06	239,242	+0.61(+0.74%)
Feb 24, 2016	81.30	82.53	80.20	82.45	204,115	+0.52(+0.63%)
Feb 23, 2016	81.95	82.62	80.83	81.93	259,886	-0.04(-0.05%)
Feb 22, 2016	82.49	83.53	81.50	81.97	355,126	+0.37(+0.45%)
Feb 19, 2016	81.63	81.90	80.73	81.60	298,504	-0.30(-0.37%)
Feb 18, 2016	83.74	83.74	81.48	81.90	297,332	-0.83(-1.00%)
Feb 17, 2016	80.10	84.03	80.10	82.73	531,770	+3.24(+4.08%)
Feb 16, 2016	76.65	81.05	75.61	79.49	733,216	+3.42(+4.50%)
Feb 12, 2016	78.85	76.07	76.07	76.07	1,118,400	-5.46(-6.70%)
Feb 11, 2016	79.74	82.25	78.72	81.53	717,810	-0.06(-0.07%)
Feb 10, 2016	82.29	83.79	81.43	81.59	897,978	-0.47(-0.57%)
Feb 09, 2016	80.38	83.25	79.05	82.06	670,526	+0.70(+0.86%)
Feb 08, 2016	79.19	81.56	78.11	81.36	560,084	+1.04(+1.29%)
Feb 05, 2016	82.00	82.48	80.00	80.32	470,419	-1.99(-2.42%)
Feb 04, 2016	80.60	84.04	80.60	82.31	450,399	+1.38(+1.71%)
Feb 03, 2016	80.74	81.50	78.33	80.93	413,434	+0.99(+1.24%)
Feb 02, 2016	80.11	81.44	79.30	79.94	435,006	-0.90(-1.11%)
Feb 01, 2016	80.02	81.18	79.25	80.84	378,155	+0.01(+0.01%)
Jan 29, 2016	77.50	80.84	77.36	80.83	472,047	+3.38(+4.36%)
Jan 28, 2016	80.50	81.18	77.03	77.45	376,192	-2.02(-2.54%)
Jan 27, 2016	80.65	81.86	79.15	79.47	339,784	-1.43(-1.77%)
Jan 26, 2016	80.45	81.31	79.86	80.90	237,491	+0.97(+1.21%)
Jan 25, 2016	81.27	82.49	79.70	79.93	263,287	-1.56(-1.91%)
Jan 22, 2016	81.12	81.61	80.02	81.49	272,472	+1.73(+2.17%)
Jan 21, 2016	80.31	81.59	79.12	79.76	261,160	-0.08(-0.10%)
Jan 20, 2016	80.37	81.00	77.11	79.84	416,273	-1.18(-1.46%)
Jan 19, 2016	82.12	82.94	80.28	81.02	527,432	-0.02(-0.02%)
Jan 15, 2016	80.54	81.04	81.04	81.04	597,100	-1.91(-2.30%)
Jan 14, 2016	81.73	83.44	80.47	82.95	773,353	+1.60(+1.97%)
Jan 13, 2016	83.51	84.47	80.75	81.35	586,047	-1.67(-2.01%)
Jan 12, 2016	80.47	83.27	80.45	83.02	635,474	+3.55(+4.47%)
Jan 11, 2016	79.84	80.78	78.96	79.47	490,626	-0.33(-0.41%)
Jan 08, 2016	79.02	80.80	78.24	79.80	769,818	+1.70(+2.18%)
Jan 07, 2016	79.63	80.42	76.64	78.10	1,444,150	-2.83(-3.50%)
Jan 06, 2016	82.27	83.35	80.41	80.93	662,308	-2.46(-2.95%)
Jan 05, 2016	86.30	86.53	83.00	83.39	368,164	-2.45(-2.85%)