Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	38.88	39.09	37.05	37.94	1,269,094	+0.28(+0.74%)
Nov 29, 2011	39.52	39.92	37.17	37.66	849,043	-1.95(-4.92%)
Nov 28, 2011	39.83	40.78	39.21	39.61	380,492	+1.04(+2.69%)
Nov 25, 2011	38.83	39.02	38.05	38.57	169,744	-0.27(-0.69%)
Nov 23, 2011	40.09	40.10	38.37	38.84	304,183	-1.65(-4.08%)
Nov 22, 2011	40.84	41.28	40.43	40.49	268,786	-0.53(-1.30%)
Nov 21, 2011	41.78	41.78	40.54	41.03	569,470	-1.59(-3.74%)
Nov 18, 2011	43.56	43.75	42.38	42.62	369,892	-0.56(-1.31%)
Nov 17, 2011	45.83	46.07	42.93	43.19	455,952	-2.88(-6.25%)
Nov 16, 2011	45.65	46.72	45.30	46.07	296,257	+0.03(+0.06%)
Nov 15, 2011	45.50	46.46	44.77	46.04	661,202	+0.44(+0.95%)
Nov 14, 2011	46.48	46.99	45.58	45.60	405,226	-0.88(-1.90%)
Nov 11, 2011	47.01	48.13	46.19	46.48	510,025	+0.23(+0.49%)
Nov 10, 2011	48.01	48.50	45.53	46.26	561,803	-1.01(-2.14%)
Nov 09, 2011	49.32	49.49	46.93	47.27	679,230	-3.00(-5.97%)
Nov 08, 2011	51.23	51.60	49.50	50.26	547,972	-0.61(-1.21%)
Nov 07, 2011	51.54	51.74	49.90	50.88	449,495	-0.55(-1.08%)
Nov 04, 2011	51.27	52.46	49.87	51.43	377,862	-0.07(-0.13%)
Nov 03, 2011	51.19	51.74	48.84	51.50	654,885	+1.30(+2.58%)
Nov 02, 2011	51.04	54.15	49.11	50.21	999,518	+0.86(+1.75%)
Nov 01, 2011	50.76	50.96	47.02	49.34	1,371,501	-2.98(-5.69%)
Oct 31, 2011	55.15	55.15	52.21	52.32	530,657	-2.03(-3.73%)
Oct 28, 2011	51.62	54.46	51.28	54.35	630,434	+3.42(+6.72%)
Oct 27, 2011	50.35	51.87	49.27	50.93	734,851	+2.94(+6.13%)
Oct 26, 2011	47.42	48.58	46.24	47.99	331,301	+0.44(+0.92%)
Oct 25, 2011	50.23	50.34	47.39	47.55	252,943	-2.93(-5.80%)
Oct 24, 2011	48.31	51.11	48.17	50.48	328,641	+2.16(+4.47%)
Oct 21, 2011	47.33	48.57	46.80	48.32	565,587	+1.80(+3.87%)
Oct 20, 2011	48.67	49.48	45.27	46.52	1,020,880	-2.02(-4.16%)
Oct 19, 2011	52.15	52.67	48.18	48.54	503,675	-3.61(-6.93%)
Oct 18, 2011	52.48	53.36	50.48	52.16	491,329	-0.32(-0.60%)
Oct 17, 2011	55.14	55.58	51.49	52.47	473,723	-3.15(-5.66%)
Oct 14, 2011	56.36	56.73	54.32	55.62	246,540	+0.39(+0.70%)
Oct 13, 2011	55.62	55.62	53.40	55.23	249,847	-0.31(-0.55%)
Oct 12, 2011	53.81	57.41	52.79	55.54	599,349	+2.11(+3.95%)
Oct 11, 2011	52.85	53.95	51.80	53.43	285,133	+0.45(+0.84%)
Oct 10, 2011	55.38	56.37	51.73	52.99	499,511	-1.47(-2.71%)
Oct 07, 2011	52.45	57.57	50.98	54.46	1,374,441	+7.19(+15.20%)
Oct 06, 2011	46.38	47.51	44.33	47.28	380,873	+2.69(+6.04%)
Oct 05, 2011	45.06	45.67	42.81	44.58	632,215	-0.12(-0.27%)
Oct 04, 2011	40.66	44.78	40.09	44.70	504,100	+3.70(+9.03%)
Oct 03, 2011	42.63	44.41	40.88	41.00	624,188	-2.00(-4.65%)
Sep 30, 2011	44.98	45.29	42.23	43.00	601,693	-3.12(-6.76%)
Sep 29, 2011	52.66	52.96	44.62	46.12	894,982	-5.42(-10.52%)
Sep 28, 2011	55.38	55.38	50.98	51.54	287,060	-3.41(-6.21%)
Sep 27, 2011	55.09	56.42	54.34	54.96	271,642	+1.05(+1.95%)
Sep 26, 2011	55.18	55.81	51.78	53.91	267,112	-1.19(-2.16%)
Sep 23, 2011	55.82	56.69	53.29	55.10	366,687	-1.09(-1.94%)
Sep 22, 2011	56.44	58.08	55.03	56.18	476,319	-4.04(-6.71%)
Sep 21, 2011	61.24	62.15	60.19	60.22	287,688	-1.02(-1.66%)
Sep 20, 2011	62.87	63.80	60.68	61.24	443,205	-1.02(-1.64%)
Sep 19, 2011	57.74	62.59	57.16	62.26	519,859	+3.23(+5.47%)
Sep 16, 2011	58.91	59.16	57.49	59.03	310,624	+0.21(+0.35%)
Sep 15, 2011	59.39	59.39	57.46	58.83	246,255	+0.31(+0.52%)
Sep 14, 2011	56.91	59.39	54.90	58.52	371,873	+2.42(+4.30%)
Sep 13, 2011	53.34	56.53	53.34	56.11	237,176	+2.84(+5.33%)
Sep 12, 2011	51.88	53.67	51.53	53.26	272,653	+0.59(+1.13%)
Sep 09, 2011	54.77	56.09	51.84	52.67	282,830	-2.69(-4.86%)
Sep 08, 2011	56.38	57.55	55.17	55.36	266,924	-1.26(-2.22%)
Sep 07, 2011	54.30	56.82	54.24	56.62	241,721	+3.23(+6.04%)
Sep 06, 2011	51.80	53.47	51.56	53.39	321,880	-0.08(-0.15%)
Sep 02, 2011	55.15	55.98	52.83	53.47	411,746	-2.71(-4.83%)