Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	155.00	155.64	152.28	152.64	519,200	-1.41(-0.92%)
Jul 28, 2017	153.17	154.83	153.06	154.05	281,170	+0.13(+0.08%)
Jul 27, 2017	157.95	158.35	153.31	153.92	350,132	-3.38(-2.15%)
Jul 26, 2017	157.55	158.61	156.52	157.30	194,994	+0.25(+0.16%)
Jul 25, 2017	157.35	157.94	155.71	157.05	361,416	+1.42(+0.91%)
Jul 24, 2017	157.03	158.39	155.33	155.63	726,809	+3.19(+2.09%)
Jul 21, 2017	150.62	152.58	150.31	152.44	284,369	+1.00(+0.66%)
Jul 20, 2017	151.82	152.24	149.97	151.44	196,988	+0.36(+0.24%)
Jul 19, 2017	150.00	151.95	149.31	151.08	270,125	+1.29(+0.86%)
Jul 18, 2017	148.80	151.50	147.02	149.79	625,262	-4.02(-2.61%)
Jul 17, 2017	156.00	157.83	153.21	153.81	388,425	-1.69(-1.09%)
Jul 14, 2017	152.28	156.10	152.28	155.50	206,025	+3.48(+2.29%)
Jul 13, 2017	152.02	153.95	151.47	152.02	317,303	+0.28(+0.18%)
Jul 12, 2017	152.48	153.43	151.05	151.74	408,820	+1.07(+0.71%)
Jul 11, 2017	150.33	151.27	149.50	150.67	337,559	-0.61(-0.40%)
Jul 10, 2017	150.42	151.85	150.23	151.28	254,360	+0.65(+0.43%)
Jul 07, 2017	147.99	151.14	147.44	150.63	259,311	+3.12(+2.12%)
Jul 06, 2017	147.54	149.10	146.70	147.51	367,715	-0.86(-0.58%)
Jul 05, 2017	146.82	149.00	145.81	148.37	235,693	+3.29(+2.27%)
Jul 03, 2017	145.89	147.68	144.71	145.08	166,147	-0.02(-0.01%)
Jun 30, 2017	144.85	146.50	143.45	145.10	319,533	+0.90(+0.62%)
Jun 29, 2017	145.87	147.51	142.58	144.20	358,984	-2.29(-1.56%)
Jun 28, 2017	146.26	147.55	144.58	146.49	397,029	+0.92(+0.63%)
Jun 27, 2017	147.34	147.99	145.33	145.57	377,700	-2.46(-1.66%)
Jun 26, 2017	148.25	149.29	147.22	148.03	463,548	+1.20(+0.82%)
Jun 23, 2017		148.76		146.83	568,124	+3.26(+2.27%)
Jun 22, 2017	143.85	144.99	142.40	143.57	337,898	+0.48(+0.34%)
Jun 21, 2017	142.75	144.06	142.02	143.09	274,335	+1.03(+0.73%)
Jun 20, 2017	144.83	144.95	141.65	142.06	292,240	-2.32(-1.61%)
Jun 19, 2017	141.61	144.86	141.03	144.38	330,830	+4.11(+2.93%)
Jun 16, 2017	139.00	141.75	138.94	140.27	581,841	+1.82(+1.31%)
Jun 15, 2017	138.25	139.63	136.62	138.45	238,387	-1.92(-1.37%)
Jun 14, 2017	141.90	142.53	138.71	140.37	202,066	-1.08(-0.76%)
Jun 13, 2017	140.20	142.37	139.50	141.45	250,334	+2.69(+1.94%)
Jun 12, 2017	141.57	142.04	137.00	138.76	423,604	-3.81(-2.67%)
Jun 09, 2017	146.00	146.49	139.33	142.57	430,093	-3.09(-2.12%)
Jun 08, 2017	145.84	146.00	142.39	145.66	220,355	+0.77(+0.53%)
Jun 07, 2017	144.23	145.67	143.24	144.89	344,391	+0.92(+0.64%)
Jun 06, 2017	142.96	145.97	141.34	143.97	431,126	+2.91(+2.06%)
Jun 05, 2017	142.45	142.68	140.59	141.06	195,829	-0.94(-0.66%)
Jun 02, 2017	140.74	142.64	140.18	142.00	280,606	+1.36(+0.97%)
Jun 01, 2017	139.84	140.91	138.68	140.64	255,874	+1.60(+1.15%)
May 31, 2017	140.05	140.06	136.60	139.04	170,036	-0.74(-0.53%)
May 30, 2017	139.29	140.53	139.26	139.78	146,769	+0.50(+0.36%)
May 26, 2017	137.65	140.12	137.13	139.28	184,820	+1.29(+0.93%)
May 25, 2017	140.00	140.00	137.65	137.99	192,916	-1.57(-1.12%)
May 24, 2017	138.57	139.86	138.15	139.56	152,570	+1.12(+0.81%)
May 23, 2017	138.12	143.49	136.03	138.44	266,964	+1.55(+1.13%)
May 22, 2017	136.50	137.39	135.72	136.89	222,595	+0.92(+0.68%)
May 19, 2017	136.42	136.96	135.52	135.97	299,700	+1.01(+0.75%)
May 18, 2017	135.96	136.87	133.86	134.96	303,016	-0.68(-0.50%)
May 17, 2017	139.72	140.79	135.54	135.64	399,680	-5.95(-4.20%)
May 16, 2017	142.10	143.81	141.04	141.59	523,752	-1.06(-0.74%)
May 15, 2017	139.21	142.77	138.72	142.65	341,291	+4.00(+2.88%)
May 12, 2017	137.56	138.88	136.23	138.65	241,608	+0.47(+0.34%)
May 11, 2017	135.18	138.39	134.36	138.18	360,467	+2.58(+1.90%)
May 10, 2017	133.96	136.09	133.59	135.60	229,856	+1.29(+0.96%)
May 09, 2017	134.25	135.70	133.89	134.31	247,492	-0.10(-0.07%)
May 08, 2017	133.45	134.50	132.41	134.41	367,971	+0.67(+0.50%)
May 05, 2017	133.67	134.62	132.80	133.74	316,264	+0.23(+0.17%)
May 04, 2017	136.59	136.62	132.91	133.51	298,219	-1.85(-1.37%)
May 03, 2017	136.00	136.68	132.62	135.36	477,811	-0.84(-0.62%)
May 02, 2017	140.00	140.09	134.73	136.20	843,025	+9.58(+7.57%)