Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	67.79	68.82	67.28	68.78	310,828	+1.12(+1.66%)
Sep 29, 2014	67.35	67.75	66.86	67.66	234,885	-0.24(-0.35%)
Sep 26, 2014	67.07	68.02	66.88	67.90	319,593	+0.96(+1.43%)
Sep 25, 2014	67.67	67.83	65.84	66.94	243,290	-0.68(-1.01%)
Sep 24, 2014	67.13	67.87	66.84	67.62	176,743	+0.45(+0.67%)
Sep 23, 2014	67.89	68.22	66.96	67.17	371,249	-0.94(-1.38%)
Sep 22, 2014	69.00	69.00	68.00	68.11	409,744	-0.99(-1.43%)
Sep 19, 2014	68.59	69.56	68.44	69.10	329,834	+0.93(+1.36%)
Sep 18, 2014	67.71	68.72	67.20	68.17	207,197	+0.75(+1.11%)
Sep 17, 2014	67.44	68.05	67.02	67.42	312,516	-0.20(-0.30%)
Sep 16, 2014	68.68	68.73	66.65	67.62	381,068	-1.05(-1.53%)
Sep 15, 2014	68.95	69.15	68.21	68.67	418,845	-0.53(-0.77%)
Sep 12, 2014	68.75	69.26	68.21	69.20	338,527	+0.39(+0.57%)
Sep 11, 2014	67.30	69.03	67.30	68.81	192,038	+1.39(+2.06%)
Sep 10, 2014	67.14	67.62	66.80	67.42	98,893	+0.37(+0.55%)
Sep 09, 2014	67.88	67.88	66.93	67.05	108,250	-0.84(-1.24%)
Sep 08, 2014	67.73	67.95	66.77	67.89	171,884	-0.04(-0.06%)
Sep 05, 2014	66.43	69.17	66.43	67.93	132,198	-1.06(-1.54%)
Sep 04, 2014	69.16	70.22	68.92	68.99	133,426	-0.04(-0.06%)
Sep 03, 2014	68.38	69.23	68.29	69.03	171,712	+0.74(+1.08%)
Sep 02, 2014	68.71	69.16	67.89	68.29	170,364	-0.39(-0.57%)
Aug 29, 2014	69.25	68.68	68.68	68.68	147,000	-0.26(-0.38%)
Aug 28, 2014	69.28	69.39	68.21	68.94	266,457	-0.37(-0.53%)
Aug 27, 2014	70.57	70.57	68.63	69.31	247,174	-1.49(-2.10%)
Aug 26, 2014	70.95	71.62	70.39	70.80	210,093	+0.11(+0.16%)
Aug 25, 2014	70.40	71.04	70.11	70.69	148,569	+0.32(+0.45%)
Aug 22, 2014	71.17	71.17	70.06	70.37	192,774	-0.84(-1.18%)
Aug 21, 2014	71.83	72.00	70.30	71.21	271,442	-0.62(-0.86%)
Aug 20, 2014	70.67	72.15	70.33	71.83	261,317	+1.12(+1.58%)
Aug 19, 2014	69.58	70.94	69.19	70.71	202,252	+1.37(+1.98%)
Aug 18, 2014	68.92	69.35	68.36	69.34	135,170	+0.73(+1.06%)
Aug 15, 2014	69.31	69.92	67.64	68.61	416,375	-0.33(-0.48%)
Aug 14, 2014	68.08	69.50	68.08	68.94	308,668	+0.91(+1.34%)
Aug 13, 2014	67.73	68.19	67.24	68.03	205,798	+0.33(+0.49%)
Aug 12, 2014	68.17	68.70	67.17	67.70	254,047	-0.49(-0.72%)
Aug 11, 2014	67.03	68.32	66.71	68.19	288,874	+1.45(+2.17%)
Aug 08, 2014	67.12	67.27	66.31	66.74	168,954	-0.33(-0.49%)
Aug 07, 2014	68.09	68.49	67.00	67.07	341,686	-0.66(-0.97%)
Aug 06, 2014	67.17	68.01	67.04	67.73	170,536	+0.33(+0.49%)
Aug 05, 2014	67.15	67.80	66.90	67.40	250,156	-0.12(-0.18%)
Aug 04, 2014	67.45	67.87	66.95	67.52	220,285	+0.11(+0.16%)
Aug 01, 2014	67.19	67.62	66.72	67.41	406,084	+0.06(+0.09%)
Jul 31, 2014	67.56	68.33	67.25	67.35	589,988	-0.83(-1.22%)
Jul 30, 2014	71.25	71.30	66.14	68.18	1,532,693	-2.98(-4.19%)
Jul 29, 2014	68.03	73.29	67.75	71.16	1,954,883	+8.21(+13.04%)
Jul 28, 2014	62.70	63.17	62.14	62.95	442,111	+0.10(+0.16%)
Jul 25, 2014	62.80	63.02	62.38	62.85	409,787	-0.05(-0.08%)
Jul 24, 2014	62.71	63.29	62.60	62.90	500,819	+0.20(+0.32%)
Jul 23, 2014	62.23	62.91	61.62	62.70	431,092	+0.54(+0.87%)
Jul 22, 2014	62.29	62.86	61.85	62.16	278,958	-0.06(-0.10%)
Jul 21, 2014	62.27	62.74	61.48	62.22	369,527	-0.24(-0.38%)
Jul 18, 2014	62.61	63.34	62.40	62.46	401,972	-0.14(-0.22%)
Jul 17, 2014	63.88	64.31	62.50	62.60	243,266	-1.53(-2.39%)
Jul 16, 2014	65.11	66.37	63.95	64.13	309,672	-0.59(-0.91%)
Jul 15, 2014	64.42	65.00	64.32	64.72	309,991	+0.31(+0.48%)
Jul 14, 2014	64.75	64.98	64.22	64.41	562,528	+0.07(+0.11%)
Jul 11, 2014	64.82	65.40	64.26	64.34	209,053	-0.52(-0.80%)
Jul 10, 2014	65.10	65.25	64.51	64.86	295,102	-0.84(-1.28%)
Jul 09, 2014	66.21	66.64	65.52	65.70	172,551	-0.46(-0.70%)
Jul 08, 2014	67.35	67.72	66.01	66.16	226,429	-1.32(-1.96%)
Jul 07, 2014	68.60	68.85	67.46	67.48	177,845	-1.02(-1.49%)
Jul 03, 2014	68.45	68.50	68.50	68.50	194,900	+0.38(+0.56%)
Jul 02, 2014	68.67	69.93	67.98	68.12	142,258	-0.71(-1.03%)