Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	95.42	95.87	93.88	94.84	370,650	-0.52(-0.55%)
May 28, 2015	96.61	96.83	94.90	95.36	239,505	-1.14(-1.18%)
May 27, 2015	95.53	96.83	94.93	96.50	238,257	+1.58(+1.66%)
May 26, 2015	95.82	96.00	94.03	94.92	231,338	-1.57(-1.63%)
May 22, 2015	96.94	96.49	96.49	96.49	164,000	-0.38(-0.39%)
May 21, 2015	96.40	97.06	95.74	96.87	197,071	+0.50(+0.52%)
May 20, 2015	97.40	98.00	95.83	96.37	182,551	-1.14(-1.17%)
May 19, 2015	97.67	98.00	95.25	97.51	316,496	+0.18(+0.18%)
May 18, 2015	94.85	97.99	94.57	97.33	244,410	+2.32(+2.44%)
May 15, 2015	96.76	96.90	94.91	95.01	244,205	-1.69(-1.75%)
May 14, 2015	95.55	96.93	95.18	96.70	207,033	+1.55(+1.63%)
May 13, 2015	94.34	95.52	93.85	95.15	169,950	+1.33(+1.42%)
May 12, 2015	93.63	94.33	92.67	93.82	235,507	+0.00(+0.00%)
May 11, 2015	93.79	94.06	92.64	93.82	332,814	-0.35(-0.37%)
May 08, 2015	94.01	94.61	93.38	94.17	278,564	+1.22(+1.31%)
May 07, 2015	91.43	93.21	91.43	92.95	295,653	+1.06(+1.15%)
May 06, 2015	91.57	92.03	91.07	91.89	272,609	+0.52(+0.57%)
May 05, 2015	92.55	92.69	91.24	91.37	418,723	-1.07(-1.16%)
May 04, 2015	91.07	93.55	90.28	92.44	413,741	+1.82(+2.01%)
May 01, 2015	88.67	90.90	88.48	90.62	389,153	+2.04(+2.30%)
Apr 30, 2015	91.68	92.03	86.84	88.58	685,220	-3.91(-4.23%)
Apr 29, 2015	92.57	93.19	91.11	92.49	654,608	-0.33(-0.35%)
Apr 28, 2015	100.00	102.49	92.28	92.81	762,185	-1.73(-1.82%)
Apr 27, 2015	94.57	96.10	93.32	94.54	961,248	+0.04(+0.04%)
Apr 24, 2015	96.54	96.66	94.01	94.50	317,467	-2.04(-2.11%)
Apr 23, 2015	97.71	97.71	96.36	96.54	198,176	-1.06(-1.09%)
Apr 22, 2015	96.50	97.89	95.81	97.60	238,845	+1.46(+1.52%)
Apr 21, 2015	96.65	97.24	95.94	96.14	289,897	-0.47(-0.49%)
Apr 20, 2015	95.40	96.71	95.31	96.61	296,574	+1.62(+1.71%)
Apr 17, 2015	97.10	97.12	94.37	94.99	281,887	-2.99(-3.05%)
Apr 16, 2015	99.00	99.25	97.77	97.98	217,181	-1.27(-1.28%)
Apr 15, 2015	96.73	99.60	96.17	99.25	260,080	+2.51(+2.59%)
Apr 14, 2015	99.63	99.66	96.56	96.74	298,222	-2.52(-2.53%)
Apr 13, 2015	99.00	100.52	98.12	99.25	832,943	+0.73(+0.75%)
Apr 10, 2015	96.12	98.55	95.75	98.52	416,504	+2.49(+2.59%)
Apr 09, 2015	94.25	96.18	94.00	96.03	525,119	+1.79(+1.90%)
Apr 08, 2015	93.39	94.58	93.35	94.24	372,112	+0.58(+0.62%)
Apr 07, 2015	92.49	94.99	92.36	93.66	559,326	+1.18(+1.28%)
Apr 06, 2015	91.89	93.39	91.82	92.48	599,662	+0.83(+0.91%)
Apr 02, 2015	91.91	91.65	91.65	91.65	590,300	-0.29(-0.32%)
Apr 01, 2015	92.92	93.33	91.10	91.94	388,674	-0.76(-0.82%)
Mar 31, 2015	95.50	95.50	91.66	92.70	689,153	-3.11(-3.25%)
Mar 30, 2015	92.85	96.24	92.85	95.81	460,049	+3.74(+4.06%)
Mar 27, 2015	91.47	92.78	91.46	92.07	432,189	+0.60(+0.66%)
Mar 26, 2015	91.50	92.23	90.31	91.47	516,311	-0.52(-0.57%)
Mar 25, 2015	96.00	96.00	91.80	91.99	382,671	-3.59(-3.76%)
Mar 24, 2015	96.43	96.84	95.15	95.58	337,088	-0.50(-0.52%)
Mar 23, 2015	97.25	97.98	94.30	96.08	551,550	-3.92(-3.92%)
Mar 20, 2015	100.42	101.69	99.30	100.00	643,975	+0.07(+0.07%)
Mar 19, 2015	99.68	100.17	97.65	99.93	368,487	+0.41(+0.41%)
Mar 18, 2015	99.11	100.61	97.72	99.52	347,394	+0.31(+0.31%)
Mar 17, 2015	99.50	99.50	98.01	99.21	235,909	-0.25(-0.25%)
Mar 16, 2015	98.44	99.69	97.89	99.46	241,590	+1.47(+1.50%)
Mar 13, 2015	99.30	99.89	97.48	97.99	239,870	-1.23(-1.24%)
Mar 12, 2015	98.14	99.45	97.88	99.22	227,695	+1.05(+1.07%)
Mar 11, 2015	96.80	98.86	96.11	98.17	323,870	+1.63(+1.69%)
Mar 10, 2015	96.43	97.10	94.82	96.54	421,837	-0.36(-0.37%)
Mar 09, 2015	96.15	98.00	95.18	96.90	423,383	+1.10(+1.15%)
Mar 06, 2015	97.32	97.90	94.50	95.80	381,130	-2.02(-2.07%)
Mar 05, 2015	97.50	97.94	96.61	97.82	160,232	+0.47(+0.48%)
Mar 04, 2015	97.98	97.99	96.13	97.35	285,625	-0.64(-0.65%)
Mar 03, 2015	96.00	98.69	95.58	97.99	439,048	+1.82(+1.89%)