Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.90	25.03	23.85	23.90	201,014	-0.99(-3.98%)
Sep 29, 2010	24.51	24.95	24.06	24.89	230,013	+0.21(+0.84%)
Sep 28, 2010	24.33	24.75	23.66	24.68	183,513	+0.34(+1.38%)
Sep 27, 2010	24.56	24.83	24.27	24.34	165,312	-0.29(-1.17%)
Sep 24, 2010	23.50	24.64	23.30	24.63	249,049	+1.51(+6.55%)
Sep 23, 2010	23.32	23.42	22.90	23.11	153,185	-0.45(-1.89%)
Sep 22, 2010	24.12	24.44	23.39	23.56	90,448	-0.75(-3.09%)
Sep 21, 2010	24.15	24.58	23.70	24.31	175,395	+0.21(+0.86%)
Sep 20, 2010	23.51	24.17	23.23	24.10	198,966	+0.58(+2.48%)
Sep 17, 2010	22.92	23.61	22.66	23.52	385,681	+0.69(+3.04%)
Sep 15, 2010	22.67	23.10	22.57	22.83	628,638	+0.11(+0.48%)
Sep 14, 2010	23.26	23.26	22.57	22.72	466,288	-0.70(-3.00%)
Sep 13, 2010	22.51	23.59	22.26	23.42	244,800	+1.09(+4.88%)
Sep 10, 2010	22.11	22.49	21.95	22.33	187,867	+0.23(+1.03%)
Sep 09, 2010	22.05	22.27	21.54	22.10	170,454	+0.24(+1.09%)
Sep 08, 2010	21.60	22.11	21.60	21.87	113,279	+0.26(+1.19%)
Sep 07, 2010	22.07	22.07	21.45	21.61	185,182	-0.49(-2.24%)
Sep 03, 2010	21.01	22.18	20.74	22.10	202,430	+1.29(+6.18%)
Sep 02, 2010	21.23	21.47	20.69	20.82	176,124	-0.56(-2.64%)
Sep 01, 2010	21.40	21.73	20.88	21.38	329,159	-0.06(-0.28%)
Aug 31, 2010	22.24	22.52	21.03	21.44	416,042	-0.77(-3.48%)
Aug 30, 2010	21.80	23.15	21.71	22.21	372,837	+0.38(+1.72%)
Aug 27, 2010	21.56	21.88	21.08	21.84	122,554	+0.63(+2.99%)
Aug 26, 2010	21.51	21.72	21.07	21.20	181,062	-0.27(-1.24%)
Aug 25, 2010	21.18	21.57	21.01	21.47	167,448	+0.07(+0.32%)
Aug 24, 2010	21.19	21.90	20.69	21.40	252,295	-0.13(-0.62%)
Aug 23, 2010	21.30	21.86	20.98	21.53	210,208	+0.32(+1.52%)
Aug 20, 2010	20.83	21.23	20.69	21.21	129,883	+0.22(+1.04%)
Aug 19, 2010	21.13	21.26	20.75	20.99	179,469	-0.23(-1.07%)
Aug 18, 2010	21.04	21.38	20.79	21.22	121,147	+0.08(+0.37%)
Aug 17, 2010	20.96	21.38	20.92	21.14	153,375	+0.25(+1.18%)
Aug 16, 2010	20.17	20.95	19.81	20.90	208,171	+0.65(+3.23%)
Aug 13, 2010	19.73	20.36	19.46	20.24	126,723	+0.38(+1.89%)
Aug 12, 2010	19.80	20.09	19.47	19.87	106,937	-0.22(-1.08%)
Aug 11, 2010	20.64	20.75	19.99	20.08	149,048	-1.06(-5.01%)
Aug 10, 2010	21.03	21.33	20.39	21.14	153,151	-0.11(-0.51%)
Aug 09, 2010	21.28	21.44	21.16	21.25	186,235	+0.02(+0.09%)
Aug 06, 2010	20.91	21.33	20.71	21.23	271,247	+0.10(+0.47%)
Aug 05, 2010	20.00	21.63	20.00	21.13	480,064	+0.85(+4.20%)
Aug 04, 2010	19.61	20.33	19.61	20.28	480,826	+0.51(+2.60%)
Aug 03, 2010	17.40	19.79	17.37	19.77	739,169	+3.24(+19.58%)
Aug 02, 2010	16.30	16.67	15.74	16.53	91,568	+0.58(+3.66%)
Jul 30, 2010	15.86	16.39	15.83	15.95	84,105	-0.20(-1.23%)
Jul 29, 2010	16.47	16.69	15.86	16.14	48,586	-0.08(-0.49%)
Jul 28, 2010	16.49	16.58	16.08	16.22	58,504	-0.36(-2.15%)
Jul 27, 2010	16.68	16.80	16.31	16.58	100,755	+0.02(+0.12%)
Jul 26, 2010	16.23	16.67	15.93	16.56	112,941	+0.48(+2.95%)
Jul 23, 2010	15.16	16.11	15.16	16.09	131,410	+0.76(+4.97%)
Jul 22, 2010	14.58	15.35	14.58	15.32	154,365	+1.06(+7.43%)
Jul 21, 2010	14.71	14.81	14.25	14.26	52,370	-0.35(-2.37%)
Jul 20, 2010	14.20	14.67	14.06	14.61	111,105	+0.18(+1.23%)
Jul 19, 2010	14.71	14.97	14.16	14.43	127,816	-0.27(-1.82%)
Jul 16, 2010	15.36	15.52	14.68	14.70	127,779	-0.84(-5.41%)
Jul 15, 2010	15.58	15.61	15.14	15.54	59,880	-0.06(-0.38%)
Jul 14, 2010	15.57	15.73	15.47	15.60	66,349	-0.08(-0.51%)
Jul 13, 2010	15.42	15.74	15.28	15.68	84,672	+0.55(+3.66%)
Jul 12, 2010	15.38	15.49	15.06	15.12	53,381	-0.37(-2.36%)
Jul 09, 2010	15.19	15.51	15.03	15.49	49,462	+0.26(+1.69%)
Jul 08, 2010	14.94	15.26	14.73	15.23	161,041	+0.50(+3.43%)
Jul 07, 2010	14.00	14.75	13.79	14.73	106,857	+0.84(+6.06%)
Jul 06, 2010	14.57	14.89	13.82	13.89	110,708	-0.48(-3.31%)
Jul 02, 2010	14.97	14.97	14.36	14.36	119,718	-0.43(-2.88%)