Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.06	15.21	14.89	15.20	221,463	+0.10(+0.66%)
Sep 29, 2009	15.25	15.35	14.92	15.10	394,512	-0.20(-1.31%)
Sep 28, 2009	14.97	15.34	14.74	15.30	183,469	+0.43(+2.89%)
Sep 25, 2009	14.82	15.02	14.63	14.87	198,027	+0.05(+0.34%)
Sep 24, 2009	14.80	14.92	14.50	14.82	182,480	+0.07(+0.47%)
Sep 23, 2009	14.71	14.99	14.57	14.75	228,957	+0.08(+0.55%)
Sep 22, 2009	14.95	14.95	14.43	14.67	313,843	-0.25(-1.68%)
Sep 21, 2009	14.93	15.11	14.80	14.92	159,112	-0.10(-0.67%)
Sep 18, 2009	14.34	15.13	14.12	15.02	412,063	+0.72(+5.03%)
Sep 17, 2009	14.25	14.36	14.17	14.30	111,181	+0.10(+0.70%)
Sep 16, 2009	13.95	14.24	13.92	14.20	93,048	+0.31(+2.23%)
Sep 15, 2009	13.50	14.10	13.31	13.89	214,554	+0.36(+2.66%)
Sep 14, 2009	13.33	13.55	13.26	13.53	85,230	+0.13(+0.97%)
Sep 11, 2009	13.36	13.44	13.26	13.40	113,638	+0.02(+0.15%)
Sep 10, 2009	13.04	13.41	13.00	13.38	86,827	+0.34(+2.61%)
Sep 09, 2009	12.42	13.28	12.42	13.04	252,940	+0.55(+4.40%)
Sep 08, 2009	12.20	12.50	12.14	12.49	81,791	+0.35(+2.88%)
Sep 04, 2009	11.78	12.14	11.78	12.14	79,056	+0.30(+2.53%)
Sep 03, 2009	11.31	11.93	11.18	11.84	104,570	+0.52(+4.59%)
Sep 02, 2009	11.42	11.70	11.22	11.32	93,473	-0.10(-0.88%)
Sep 01, 2009	12.01	12.20	11.31	11.42	183,830	-0.70(-5.78%)
Aug 31, 2009	12.14	12.21	12.06	12.12	140,729	-0.09(-0.74%)
Aug 28, 2009	12.43	12.45	12.12	12.21	108,283	-0.16(-1.29%)
Aug 27, 2009	12.34	12.47	12.05	12.37	107,590	-0.04(-0.32%)
Aug 26, 2009	12.40	12.49	12.10	12.41	122,443	+0.04(+0.32%)
Aug 25, 2009	12.32	12.49	12.27	12.37	146,321	+0.07(+0.57%)
Aug 24, 2009	12.05	12.50	12.00	12.30	173,753	+0.26(+2.16%)
Aug 21, 2009	11.97	12.05	11.68	12.04	186,785	+0.23(+1.95%)
Aug 20, 2009	11.61	11.88	11.53	11.81	89,356	+0.14(+1.20%)
Aug 19, 2009	10.94	11.73	10.90	11.67	124,487	+0.64(+5.80%)
Aug 18, 2009	11.01	11.14	10.80	11.03	74,377	+0.04(+0.36%)
Aug 17, 2009	11.12	11.16	10.96	10.99	84,020	-0.28(-2.48%)
Aug 14, 2009	11.58	11.58	11.17	11.27	88,914	-0.32(-2.76%)
Aug 13, 2009	11.41	11.60	11.24	11.59	88,896	+0.25(+2.20%)
Aug 12, 2009	11.19	11.60	11.11	11.34	115,428	+0.09(+0.80%)
Aug 11, 2009	11.20	11.28	11.10	11.25	187,233	+0.00(+0.00%)
Aug 10, 2009	11.03	11.27	10.89	11.25	180,263	+0.19(+1.72%)
Aug 07, 2009	10.82	11.18	10.82	11.06	139,426	+0.41(+3.85%)
Aug 06, 2009	11.21	11.26	10.61	10.65	262,754	-0.55(-4.91%)
Aug 05, 2009	11.13	11.20	10.97	11.20	232,372	+0.04(+0.36%)
Aug 04, 2009	10.48	11.38	10.48	11.16	261,658	+0.12(+1.09%)
Aug 03, 2009	10.77	11.06	10.45	11.04	140,140	+0.31(+2.89%)
Jul 31, 2009	10.57	10.88	10.57	10.73	93,115	+0.09(+0.85%)
Jul 30, 2009	10.50	10.91	10.42	10.64	80,021	+0.23(+2.21%)
Jul 29, 2009	10.43	10.56	10.27	10.41	82,803	-0.08(-0.76%)
Jul 28, 2009	10.53	10.79	10.32	10.49	67,875	-0.08(-0.76%)
Jul 27, 2009	10.35	10.68	10.26	10.57	92,640	+0.24(+2.32%)
Jul 24, 2009	10.50	10.54	10.26	10.33	192,615	-0.28(-2.64%)
Jul 23, 2009	10.27	10.93	9.950	10.61	213,596	-0.21(-1.94%)
Jul 22, 2009	10.70	11.00	10.47	10.82	79,550	+0.06(+0.56%)
Jul 21, 2009	10.77	10.87	10.51	10.76	84,306	+0.01(+0.09%)
Jul 20, 2009	10.68	10.93	10.65	10.75	101,004	+0.17(+1.61%)
Jul 17, 2009	10.50	10.64	10.26	10.58	169,737	+0.11(+1.05%)
Jul 16, 2009	10.41	10.50	10.09	10.47	191,384	-0.02(-0.19%)
Jul 15, 2009	10.12	10.50	10.11	10.49	197,135	+0.45(+4.48%)
Jul 14, 2009	10.01	10.20	9.980	10.04	94,054	-0.01(-0.10%)
Jul 13, 2009	9.830	10.16	9.480	10.05	228,634	+0.41(+4.25%)
Jul 10, 2009	9.750	9.840	9.490	9.640	115,839	-0.09(-0.92%)
Jul 09, 2009	9.830	9.850	9.590	9.730	102,175	-0.07(-0.71%)
Jul 08, 2009	9.970	10.18	9.500	9.800	124,263	-0.10(-1.01%)
Jul 07, 2009	10.46	10.53	9.880	9.900	191,738	-0.59(-5.62%)
Jul 06, 2009	10.65	10.79	10.24	10.49	124,505	-0.15(-1.41%)
Jul 02, 2009	11.06	11.24	10.59	10.64	105,893	-0.58(-5.17%)