Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2011	57.29	58.51	55.78	56.18	196,158	-1.21(-2.10%)
Aug 31, 2011	58.24	59.27	56.42	57.39	400,745	-0.13(-0.22%)
Aug 30, 2011	55.75	58.16	55.49	57.52	286,927	+1.53(+2.74%)
Aug 29, 2011	53.39	56.52	53.39	55.99	445,440	+3.28(+6.22%)
Aug 26, 2011	50.66	53.19	50.04	52.71	449,263	+1.46(+2.84%)
Aug 25, 2011	54.30	54.53	50.60	51.25	343,204	-2.66(-4.94%)
Aug 24, 2011	52.42	54.14	51.71	53.92	377,631	+1.50(+2.87%)
Aug 23, 2011	49.74	52.46	49.09	52.41	440,995	+3.07(+6.22%)
Aug 22, 2011	51.41	51.99	49.01	49.34	447,245	-0.77(-1.54%)
Aug 19, 2011	50.63	53.20	49.63	50.12	397,136	-2.15(-4.11%)
Aug 18, 2011	54.51	54.79	51.47	52.26	573,832	-4.43(-7.82%)
Aug 17, 2011	57.86	58.83	55.77	56.70	228,285	-1.07(-1.85%)
Aug 16, 2011	59.40	60.01	56.81	57.77	359,335	-2.56(-4.25%)
Aug 15, 2011	60.14	60.38	57.96	60.33	390,677	+0.58(+0.98%)
Aug 12, 2011	62.06	62.66	58.93	59.75	499,010	-1.56(-2.55%)
Aug 11, 2011	57.24	61.83	56.40	61.31	486,012	+4.56(+8.04%)
Aug 10, 2011	55.77	59.32	54.72	56.75	712,377	-0.30(-0.52%)
Aug 09, 2011	57.00	57.72	52.54	57.05	618,369	+3.19(+5.92%)
Aug 08, 2011	57.00	58.38	52.60	53.86	996,984	-5.56(-9.36%)
Aug 05, 2011	59.20	61.20	56.50	59.42	906,310	+1.18(+2.02%)
Aug 04, 2011	62.15	62.16	58.15	58.24	560,781	-5.24(-8.25%)
Aug 03, 2011	62.47	64.02	59.51	63.48	639,186	+1.02(+1.63%)
Aug 02, 2011	61.37	68.20	61.37	62.46	1,848,756	+2.32(+3.85%)
Aug 01, 2011	60.49	61.97	58.29	60.14	546,262	+0.56(+0.95%)
Jul 29, 2011	58.87	60.02	56.25	59.58	465,530	-0.13(-0.22%)
Jul 28, 2011	61.14	62.14	59.70	59.71	358,202	-1.27(-2.08%)
Jul 27, 2011	63.90	63.97	59.85	60.98	675,112	-3.32(-5.16%)
Jul 26, 2011	65.58	66.48	64.15	64.29	265,793	-1.47(-2.24%)
Jul 25, 2011	65.46	67.05	64.65	65.77	219,418	-0.46(-0.69%)
Jul 22, 2011	66.21	66.73	65.45	66.22	520,692	+0.33(+0.50%)
Jul 21, 2011	67.78	67.89	65.69	65.89	340,217	-1.86(-2.75%)
Jul 20, 2011	69.06	69.81	67.12	67.76	270,239	-0.86(-1.25%)
Jul 19, 2011	66.81	69.34	66.81	68.62	258,385	+2.40(+3.62%)
Jul 18, 2011	66.57	66.95	65.27	66.22	318,475	-0.68(-1.02%)
Jul 15, 2011	68.73	68.73	65.33	66.90	460,009	-1.06(-1.56%)
Jul 14, 2011	70.09	71.03	67.63	67.96	315,168	-1.38(-1.98%)
Jul 13, 2011	69.42	72.01	68.88	69.34	334,145	+0.56(+0.82%)
Jul 12, 2011	70.03	70.16	67.90	68.78	440,483	-1.44(-2.04%)
Jul 11, 2011	72.26	73.01	69.84	70.21	388,082	-3.52(-4.78%)
Jul 08, 2011	72.55	74.06	70.81	73.73	444,701	-0.07(-0.09%)
Jul 07, 2011	74.49	75.21	73.25	73.80	380,943	-0.01(-0.01%)
Jul 06, 2011	74.35	74.87	73.25	73.81	661,054	-1.30(-1.73%)
Jul 05, 2011	73.66	75.30	72.91	75.11	499,007	+0.62(+0.84%)