Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.98	18.99	18.39	18.47	44,204	-0.29(-1.55%)
Aug 30, 2007	18.40	19.01	18.40	18.76	33,855	+0.11(+0.59%)
Aug 29, 2007	18.37	18.75	18.13	18.65	34,352	+0.39(+2.14%)
Aug 28, 2007	18.77	18.80	18.24	18.26	48,598	-0.86(-4.50%)
Aug 27, 2007	18.91	19.40	18.83	19.12	130,181	+0.19(+1.00%)
Aug 24, 2007	18.99	19.02	18.60	18.93	81,301	-0.10(-0.53%)
Aug 23, 2007	18.69	19.38	18.51	19.03	226,473	+0.39(+2.09%)
Aug 22, 2007	18.87	18.87	18.46	18.64	36,889	+0.00(+0.00%)
Aug 21, 2007	19.15	19.15	18.55	18.64	52,947	-0.41(-2.15%)
Aug 20, 2007	18.87	19.11	18.66	19.05	67,141	+0.21(+1.11%)
Aug 17, 2007	18.21	18.90	17.67	18.84	137,894	+1.16(+6.56%)
Aug 16, 2007	18.12	18.28	17.27	17.68	242,627	-0.41(-2.27%)
Aug 15, 2007	18.18	18.34	18.00	18.09	74,750	-0.20(-1.09%)
Aug 14, 2007	18.41	18.44	17.92	18.29	153,496	-0.10(-0.54%)
Aug 13, 2007	19.39	19.39	18.11	18.39	110,709	-0.69(-3.62%)
Aug 10, 2007	19.14	19.65	18.85	19.08	180,879	-0.36(-1.85%)
Aug 09, 2007	18.00	19.50	18.00	19.44	184,444	+1.15(+6.29%)
Aug 08, 2007	19.25	20.22	18.25	18.29	428,309	+0.26(+1.44%)
Aug 07, 2007	17.10	19.00	16.53	18.03	471,574	-1.30(-6.73%)
Aug 06, 2007	19.00	19.76	18.35	19.33	196,064	+0.23(+1.20%)
Aug 03, 2007	19.11	19.70	18.95	19.10	133,286	-0.82(-4.12%)
Aug 02, 2007	19.12	20.08	18.85	19.92	231,821	+0.83(+4.35%)
Aug 01, 2007	19.06	19.27	18.26	19.09	157,450	-0.08(-0.42%)
Jul 31, 2007	19.44	19.48	19.13	19.17	74,221	-0.09(-0.47%)
Jul 30, 2007	19.13	19.45	19.00	19.26	70,278	+0.14(+0.73%)
Jul 27, 2007	19.41	19.46	18.94	19.12	95,870	-0.45(-2.30%)
Jul 26, 2007	19.20	19.60	19.01	19.57	114,030	+0.17(+0.88%)
Jul 25, 2007	19.47	19.61	19.27	19.40	95,463	-0.01(-0.05%)
Jul 24, 2007	19.85	19.90	19.39	19.41	109,188	-0.59(-2.95%)
Jul 23, 2007	20.04	20.20	19.81	20.00	82,606	+0.01(+0.05%)
Jul 20, 2007	20.00	20.41	19.95	19.99	198,399	-0.05(-0.25%)
Jul 19, 2007	20.20	20.29	19.99	20.04	131,278	+0.02(+0.10%)
Jul 18, 2007	20.17	20.40	19.99	20.02	258,358	-0.31(-1.52%)
Jul 17, 2007	20.00	20.41	19.98	20.33	145,852	+0.30(+1.50%)
Jul 16, 2007	19.99	20.25	19.87	20.03	186,082	+0.04(+0.20%)
Jul 13, 2007	19.99	20.07	19.69	19.99	206,244	-0.01(-0.05%)
Jul 12, 2007	19.50	20.10	19.29	20.00	259,134	+0.57(+2.93%)
Jul 11, 2007	19.31	19.48	19.15	19.43	152,127	+0.07(+0.36%)
Jul 10, 2007	19.27	19.50	18.95	19.36	66,560	+0.05(+0.26%)
Jul 09, 2007	19.31	19.54	19.23	19.31	204,424	-0.03(-0.16%)
Jul 06, 2007	18.84	19.42	18.75	19.34	104,971	+0.45(+2.38%)
Jul 05, 2007	19.11	19.13	18.75	18.89	45,631	-0.34(-1.77%)
Jul 03, 2007	19.37	19.47	18.92	19.23	42,160	-0.17(-0.88%)
Jul 02, 2007	20.04	20.07	19.20	19.40	246,855	-0.55(-2.76%)
Jun 29, 2007	20.15	20.30	19.88	19.95	92,015	-0.31(-1.53%)
Jun 28, 2007	20.35	20.35	20.07	20.26	144,413	-0.06(-0.30%)
Jun 27, 2007	20.25	20.55	20.10	20.32	252,521	-0.11(-0.54%)
Jun 26, 2007	20.92	20.92	20.08	20.43	155,100	-0.35(-1.68%)
Jun 25, 2007	21.25	21.57	20.61	20.78	190,027	-0.47(-2.21%)
Jun 22, 2007	21.28	21.39	20.85	21.25	491,542	-0.12(-0.56%)
Jun 21, 2007	21.29	21.37	21.01	21.37	81,194	+0.07(+0.33%)
Jun 20, 2007	21.20	21.45	21.13	21.30	148,500	+0.19(+0.90%)
Jun 19, 2007	21.14	21.23	20.87	21.11	88,900	-0.08(-0.38%)
Jun 18, 2007	21.23	21.23	21.00	21.19	128,700	+0.14(+0.67%)
Jun 15, 2007	21.02	21.20	20.61	21.05	277,800	+0.09(+0.43%)
Jun 14, 2007	20.55	20.97	20.29	20.96	81,900	+0.20(+0.96%)
Jun 13, 2007	20.29	20.95	20.29	20.76	52,400	+0.44(+2.17%)
Jun 12, 2007	20.10	21.00	19.96	20.32	202,700	-0.17(-0.83%)
Jun 11, 2007	21.24	21.43	20.26	20.49	280,146	-1.02(-4.74%)
Jun 08, 2007	22.18	22.31	21.34	21.51	140,122	-0.85(-3.80%)
Jun 07, 2007	22.72	23.00	22.21	22.36	384,158	-0.20(-0.89%)
Jun 06, 2007	22.86	22.86	21.65	22.56	101,077	-0.53(-2.30%)
Jun 05, 2007	23.19	23.94	22.31	23.09	132,184	-0.35(-1.49%)
Jun 04, 2007	22.90	23.47	22.65	23.44	128,570	+0.46(+2.00%)