Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	22.47	22.75	21.25	21.66	411,822	-0.78(-3.48%)
Aug 30, 2010	22.02	23.39	21.93	22.44	369,056	+0.38(+1.72%)
Aug 27, 2010	21.78	22.10	21.30	22.06	121,311	+0.64(+2.99%)
Aug 26, 2010	21.73	21.94	21.28	21.42	179,226	-0.27(-1.24%)
Aug 25, 2010	21.40	21.79	21.23	21.69	165,750	+0.07(+0.32%)
Aug 24, 2010	21.41	22.12	20.90	21.62	249,736	-0.13(-0.62%)
Aug 23, 2010	21.52	22.08	21.20	21.75	208,076	+0.32(+1.52%)
Aug 20, 2010	21.04	21.45	20.90	21.43	128,566	+0.22(+1.04%)
Aug 19, 2010	21.35	21.48	20.96	21.21	177,649	-0.23(-1.07%)
Aug 18, 2010	21.26	21.60	21.00	21.44	119,919	+0.08(+0.37%)
Aug 17, 2010	21.17	21.60	21.14	21.36	151,820	+0.25(+1.18%)
Aug 16, 2010	20.38	21.16	20.01	21.11	206,060	+0.66(+3.23%)
Aug 13, 2010	19.93	20.57	19.66	20.45	125,438	+0.38(+1.89%)
Aug 12, 2010	20.00	20.30	19.67	20.07	105,853	-0.22(-1.08%)
Aug 11, 2010	20.85	20.96	20.19	20.29	147,537	-1.07(-5.01%)
Aug 10, 2010	21.25	21.55	20.60	21.36	151,598	-0.11(-0.51%)
Aug 09, 2010	21.50	21.66	21.38	21.47	184,346	+0.02(+0.09%)
Aug 06, 2010	21.12	21.55	20.92	21.45	268,496	+0.10(+0.47%)
Aug 05, 2010	20.20	21.85	20.20	21.35	475,195	+0.86(+4.20%)
Aug 04, 2010	19.81	20.54	19.81	20.49	475,949	+0.52(+2.60%)
Aug 03, 2010	17.58	19.99	17.55	19.97	731,672	+3.27(+19.58%)
Aug 02, 2010	16.47	16.84	15.90	16.70	90,640	+0.59(+3.66%)
Jul 30, 2010	16.02	16.56	15.99	16.11	83,252	-0.20(-1.23%)
Jul 29, 2010	16.64	16.86	16.02	16.31	48,094	-0.08(-0.49%)
Jul 28, 2010	16.66	16.75	16.24	16.39	57,911	-0.36(-2.15%)
Jul 27, 2010	16.85	16.97	16.48	16.75	99,733	+0.02(+0.12%)
Jul 26, 2010	16.40	16.84	16.09	16.73	111,796	+0.48(+2.95%)
Jul 23, 2010	15.32	16.28	15.32	16.25	130,078	+0.77(+4.97%)
Jul 22, 2010	14.73	15.51	14.73	15.48	152,800	+1.07(+7.43%)
Jul 21, 2010	14.86	14.96	14.40	14.41	51,839	-0.35(-2.37%)
Jul 20, 2010	14.35	14.82	14.20	14.76	109,978	+0.18(+1.23%)
Jul 19, 2010	14.86	15.12	14.31	14.58	126,520	-0.27(-1.82%)
Jul 16, 2010	15.52	15.68	14.83	14.85	126,483	-0.85(-5.41%)
Jul 15, 2010	15.74	15.77	15.30	15.70	59,273	-0.06(-0.38%)
Jul 14, 2010	15.73	15.89	15.63	15.76	65,676	-0.08(-0.51%)
Jul 13, 2010	15.58	15.90	15.44	15.84	83,814	+0.56(+3.66%)
Jul 12, 2010	15.54	15.65	15.21	15.28	52,840	-0.37(-2.36%)
Jul 09, 2010	15.35	15.67	15.18	15.65	48,961	+0.26(+1.69%)
Jul 08, 2010	15.09	15.42	14.88	15.39	159,408	+0.51(+3.43%)
Jul 07, 2010	14.14	14.90	13.93	14.88	105,774	+0.85(+6.06%)
Jul 06, 2010	14.72	15.04	13.96	14.03	109,586	-0.48(-3.31%)
Jul 02, 2010	15.12	15.12	14.51	14.51	118,504	-0.43(-2.88%)
Jul 01, 2010	15.24	15.29	14.56	14.94	60,589	-0.29(-1.90%)
Jun 30, 2010	15.46	15.81	15.18	15.23	63,593	-0.27(-1.74%)
Jun 29, 2010	15.86	15.91	15.37	15.50	124,573	-0.57(-3.55%)
Jun 25, 2010	15.91	16.36	15.30	16.07	330,502	+0.25(+1.58%)
Jun 24, 2010	15.90	16.17	15.71	15.82	61,378	-0.26(-1.62%)
Jun 23, 2010	15.99	16.44	15.51	16.08	59,997	+0.09(+0.56%)
Jun 22, 2010	16.44	16.68	15.98	15.99	58,330	-0.37(-2.26%)
Jun 21, 2010	16.75	16.75	16.20	16.36	64,643	-0.28(-1.68%)
Jun 18, 2010	16.35	16.66	16.11	16.64	153,797	+0.33(+2.02%)
Jun 17, 2010	16.25	16.33	15.98	16.31	61,764	+0.06(+0.37%)
Jun 16, 2010	15.88	16.28	15.51	16.25	142,862	+0.15(+0.93%)
Jun 15, 2010	15.90	16.11	15.71	16.10	152,216	+0.22(+1.39%)
Jun 14, 2010	15.97	16.35	15.75	15.88	156,255	-0.05(-0.31%)
Jun 11, 2010	15.23	15.93	15.22	15.93	180,286	+0.38(+2.48%)
Jun 10, 2010	14.58	15.56	14.58	15.54	204,858	+0.85(+5.75%)
Jun 09, 2010	15.03	15.19	14.57	14.70	215,725	-0.66(-4.30%)
Jun 08, 2010	15.76	16.00	15.14	15.36	334,833	-0.36(-2.29%)
Jun 07, 2010	16.34	16.40	15.69	15.72	119,159	-0.57(-3.50%)
Jun 04, 2010	16.85	16.89	16.13	16.29	95,564	-1.07(-6.16%)
Jun 03, 2010	17.01	17.47	16.91	17.36	48,890	+0.28(+1.64%)
Jun 02, 2010	16.29	17.09	16.29	17.08	88,099	+0.85(+5.24%)