Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	93.04	93.04	91.60	92.22	336,488	-0.34(-0.37%)
Jul 30, 2015	93.30	93.37	91.79	92.56	409,786	-0.74(-0.79%)
Jul 29, 2015	88.40	93.40	85.02	93.30	970,353	+3.59(+4.00%)
Jul 28, 2015	90.00	96.35	87.70	89.71	2,265,234	+9.85(+12.33%)
Jul 27, 2015	79.96	80.24	78.10	79.86	498,290	-0.35(-0.44%)
Jul 24, 2015	81.12	82.01	80.09	80.21	230,728	-1.19(-1.46%)
Jul 23, 2015	81.00	82.38	80.38	81.40	287,771	+0.78(+0.97%)
Jul 22, 2015	79.50	80.89	78.76	80.62	497,792	+0.36(+0.45%)
Jul 21, 2015	80.72	81.72	80.19	80.26	446,691	-0.13(-0.16%)
Jul 20, 2015	82.32	82.66	79.83	80.39	546,061	-1.30(-1.59%)
Jul 17, 2015	85.41	85.41	81.30	81.69	498,441	-3.43(-4.03%)
Jul 16, 2015	84.47	85.31	83.64	85.12	423,545	+1.29(+1.54%)
Jul 15, 2015	85.13	85.50	83.28	83.83	387,397	-1.15(-1.35%)
Jul 14, 2015	84.02	85.10	83.32	84.98	487,399	+1.42(+1.70%)
Jul 13, 2015	84.66	84.66	82.52	83.56	383,842	-0.08(-0.10%)
Jul 10, 2015	84.07	84.52	82.91	83.64	515,829	+0.64(+0.77%)
Jul 09, 2015	83.15	83.50	81.97	83.00	702,170	+1.65(+2.03%)
Jul 08, 2015	83.62	83.84	81.01	81.35	530,022	-3.01(-3.57%)
Jul 07, 2015	83.45	84.74	81.63	84.36	432,742	+1.37(+1.65%)
Jul 06, 2015	82.46	83.59	82.02	82.99	433,066	+0.07(+0.08%)
Jul 02, 2015	84.50	82.92	82.92	82.92	462,000	-1.74(-2.06%)
Jul 01, 2015	85.80	86.11	84.38	84.66	493,640	-0.52(-0.60%)
Jun 30, 2015	82.90	85.84	82.89	85.17	655,102	+2.91(+3.54%)
Jun 29, 2015	83.00	83.00	81.88	82.26	712,631	-1.87(-2.22%)
Jun 26, 2015	86.00	86.23	83.37	84.13	890,304	-1.75(-2.04%)
Jun 25, 2015	89.80	89.86	84.62	85.88	1,153,743	-3.83(-4.27%)
Jun 24, 2015	93.44	94.20	89.04	89.71	806,761	-4.52(-4.80%)
Jun 23, 2015	93.65	94.45	92.94	94.23	238,006	+0.92(+0.99%)
Jun 22, 2015	93.84	93.97	92.71	93.31	337,177	+0.41(+0.44%)
Jun 19, 2015	91.81	93.49	90.43	92.90	412,892	+1.39(+1.52%)
Jun 18, 2015	91.25	92.34	91.10	91.51	601,713	+0.31(+0.34%)
Jun 17, 2015	91.74	92.20	91.03	91.20	216,878	-0.35(-0.38%)
Jun 16, 2015	92.19	92.30	91.45	91.55	272,196	-0.29(-0.32%)
Jun 15, 2015	92.00	92.71	91.25	91.84	250,878	-1.00(-1.08%)
Jun 12, 2015	94.07	94.14	92.14	92.84	505,611	-1.70(-1.79%)
Jun 11, 2015	96.02	96.02	92.75	94.54	455,899	-1.19(-1.24%)
Jun 10, 2015	94.49	96.84	94.14	95.73	318,114	+1.76(+1.87%)
Jun 09, 2015	94.26	94.72	92.71	93.97	547,903	-0.78(-0.82%)
Jun 08, 2015	98.72	98.72	94.65	94.75	303,381	-3.80(-3.86%)
Jun 05, 2015	97.67	98.81	96.13	98.55	158,946	+0.96(+0.98%)
Jun 04, 2015	97.41	98.35	96.49	97.59	215,497	-0.42(-0.43%)
Jun 03, 2015	96.73	98.42	96.21	98.01	194,071	+1.33(+1.38%)
Jun 02, 2015	97.66	97.66	96.05	96.68	308,574	+0.27(+0.28%)
Jun 01, 2015	95.73	96.80	93.99	96.41	277,544	+1.57(+1.66%)
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%)