Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	17.45	17.59	17.34	17.58	210,203	-0.04(-0.22%)
Jul 30, 2008	17.59	17.70	17.44	17.62	130,264	+0.21(+1.19%)
Jul 29, 2008	17.41	17.76	17.32	17.41	234,635	-0.09(-0.51%)
Jul 28, 2008	17.82	18.03	17.34	17.50	190,429	-0.32(-1.78%)
Jul 25, 2008	18.21	18.43	17.74	17.82	232,074	-0.25(-1.37%)
Jul 24, 2008	18.16	18.73	17.94	18.06	116,855	-0.02(-0.11%)
Jul 23, 2008	18.47	18.73	18.05	18.08	287,002	-0.48(-2.61%)
Jul 22, 2008	18.21	18.60	18.21	18.57	183,727	+0.21(+1.13%)
Jul 21, 2008	18.33	18.55	18.20	18.36	106,163	+0.06(+0.32%)
Jul 18, 2008	18.49	18.55	18.12	18.30	133,741	-0.20(-1.07%)
Jul 17, 2008	18.29	18.55	18.07	18.50	87,003	+0.29(+1.58%)
Jul 16, 2008	17.64	18.29	17.44	18.21	93,324	+0.61(+3.49%)
Jul 15, 2008	17.77	18.04	17.43	17.60	238,847	-0.19(-1.06%)
Jul 14, 2008	18.02	18.22	17.76	17.79	112,007	-0.02(-0.11%)
Jul 11, 2008	17.59	18.03	17.47	17.81	154,195	-0.06(-0.33%)
Jul 10, 2008	17.97	18.40	17.50	17.87	266,756	-0.15(-0.82%)
Jul 09, 2008	18.13	18.35	17.83	18.02	220,649	-0.08(-0.44%)
Jul 08, 2008	17.51	18.11	17.13	18.09	214,152	+0.56(+3.22%)
Jul 07, 2008	18.12	18.43	17.32	17.53	446,831	-0.57(-3.17%)
Jul 04, 2008	18.35	18.49	17.82	18.10	127,648	+0.00(+0.00%)
Jul 03, 2008	18.35	18.49	17.82	18.10	127,648	-0.27(-1.45%)
Jul 02, 2008	18.59	19.20	18.26	18.37	301,038	-0.24(-1.28%)
Jul 01, 2008	18.70	18.70	17.90	18.61	260,123	-0.01(-0.05%)
Jun 30, 2008	18.59	18.92	18.31	18.62	364,081	-0.03(-0.16%)
Jun 27, 2008	19.01	19.06	18.58	18.65	1,354,675	-0.34(-1.77%)
Jun 26, 2008	19.39	19.50	18.99	18.99	311,374	-0.56(-2.89%)
Jun 25, 2008	19.35	19.59	19.13	19.55	141,785	+0.23(+1.18%)
Jun 24, 2008	19.14	19.54	18.92	19.32	159,947	-0.01(-0.05%)
Jun 23, 2008	19.62	19.65	19.20	19.33	116,232	-0.13(-0.66%)
Jun 20, 2008	19.33	19.49	19.08	19.46	166,158	+0.05(+0.26%)
Jun 19, 2008	19.75	19.75	19.30	19.41	222,610	-0.33(-1.65%)
Jun 18, 2008	19.51	19.75	19.21	19.74	191,170	+0.27(+1.37%)
Jun 17, 2008	19.26	19.51	19.05	19.47	179,931	+0.47(+2.45%)
Jun 16, 2008	19.01	19.04	18.76	19.01	145,551	-0.04(-0.21%)
Jun 13, 2008	18.69	19.04	18.52	19.04	138,964	+0.58(+3.16%)
Jun 12, 2008	18.60	18.66	18.32	18.46	123,653	+0.00(+0.00%)
Jun 11, 2008	18.21	18.58	17.97	18.46	151,787	+0.24(+1.30%)
Jun 10, 2008	18.08	18.50	18.02	18.22	185,279	-0.42(-2.23%)
Jun 09, 2008	19.09	19.09	18.40	18.64	168,604	-0.43(-2.23%)
Jun 06, 2008	19.75	19.80	19.00	19.06	143,438	-0.79(-3.99%)
Jun 05, 2008	19.70	19.89	19.40	19.86	136,896	+0.43(+2.19%)
Jun 04, 2008	19.42	19.65	19.26	19.43	180,764	-0.11(-0.56%)
Jun 03, 2008	19.80	19.80	19.30	19.54	89,325	-0.26(-1.30%)
Jun 02, 2008	19.97	19.97	19.45	19.80	166,971	-0.09(-0.45%)
May 30, 2008	19.59	19.95	19.59	19.89	191,933	+0.29(+1.46%)
May 29, 2008	19.47	19.80	19.26	19.60	169,442	+0.11(+0.56%)
May 28, 2008	19.30	19.55	19.06	19.49	184,349	+0.31(+1.60%)
May 27, 2008	19.10	19.41	18.91	19.18	190,694	+0.10(+0.52%)
May 26, 2008	19.77	19.77	18.85	19.08	337,910	+0.00(+0.00%)
May 23, 2008	19.77	19.77	18.85	19.08	337,910	-0.60(-3.07%)
May 22, 2008	19.68	19.89	19.30	19.69	214,999	+0.15(+0.76%)
May 21, 2008	19.85	19.85	19.53	19.54	119,430	-0.17(-0.85%)
May 20, 2008	19.92	19.92	19.49	19.71	153,916	-0.23(-1.14%)
May 19, 2008	19.89	20.10	19.61	19.94	437,655	+0.14(+0.70%)
May 16, 2008	19.16	19.80	18.96	19.80	295,355	+0.67(+3.52%)
May 15, 2008	19.05	19.13	18.97	19.12	326,807	+0.13(+0.68%)
May 14, 2008	18.72	19.03	18.72	19.00	418,310	+0.12(+0.63%)
May 13, 2008	19.30	19.30	18.65	18.88	301,902	-0.46(-2.36%)
May 12, 2008	19.55	19.64	19.14	19.33	194,907	-0.16(-0.81%)
May 09, 2008	19.62	19.80	19.32	19.49	128,477	-0.31(-1.55%)
May 08, 2008	19.57	19.82	19.57	19.80	321,198	+0.02(+0.10%)
May 07, 2008	19.53	20.06	19.41	19.78	474,238	+0.15(+0.76%)
May 06, 2008	17.32	19.75	17.21	19.63	1,454,462	+2.95(+17.69%)
May 05, 2008	16.60	16.78	16.23	16.68	271,971	+0.21(+1.26%)
May 02, 2008	16.85	16.90	16.40	16.47	140,454	-0.17(-1.01%)