Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.08	13.48	12.89	13.45	75,208	+0.29(+2.18%)
Nov 26, 2008	12.22	13.18	12.22	13.17	125,718	+0.65(+5.22%)
Nov 25, 2008	12.46	12.58	12.22	12.51	370,844	+0.34(+2.76%)
Nov 24, 2008	11.92	12.59	11.86	12.18	314,830	+0.27(+2.24%)
Nov 21, 2008	12.43	12.88	11.46	11.91	329,626	-0.30(-2.43%)
Nov 20, 2008	12.87	13.01	12.03	12.20	326,024	-0.66(-5.15%)
Nov 19, 2008	13.13	13.46	12.85	12.87	320,286	-0.30(-2.26%)
Nov 18, 2008	12.99	13.36	12.82	13.17	243,690	+0.25(+1.92%)
Nov 17, 2008	13.15	13.20	12.83	12.92	201,841	-0.20(-1.51%)
Nov 14, 2008	13.05	13.55	13.05	13.12	253,424	-0.26(-1.92%)
Nov 13, 2008	12.57	13.45	11.78	13.37	226,549	+0.78(+6.21%)
Nov 12, 2008	13.55	13.75	12.54	12.59	251,823	-1.04(-7.62%)
Nov 11, 2008	13.62	13.98	13.38	13.63	163,288	-0.15(-1.08%)
Nov 10, 2008	14.18	14.18	13.71	13.78	210,362	-0.16(-1.14%)
Nov 07, 2008	13.67	14.01	13.29	13.94	260,591	+0.46(+3.38%)
Nov 06, 2008	13.42	13.85	12.84	13.48	725,701	+0.73(+5.74%)
Nov 05, 2008	13.77	13.97	12.67	12.75	239,456	-1.16(-8.33%)
Nov 04, 2008	14.15	14.22	13.76	13.91	276,539	+0.03(+0.21%)
Nov 03, 2008	14.14	14.22	13.82	13.88	282,561	-0.18(-1.27%)
Oct 31, 2008	13.46	14.20	13.35	14.06	311,354	+0.51(+3.80%)
Oct 30, 2008	13.55	13.66	13.16	13.54	192,891	+0.34(+2.55%)
Oct 29, 2008	13.24	13.55	12.60	13.20	124,569	+0.09(+0.68%)
Oct 28, 2008	13.35	13.37	12.46	13.12	238,742	+0.22(+1.69%)
Oct 27, 2008	13.52	13.58	12.81	12.90	203,819	-0.62(-4.61%)
Oct 24, 2008	13.95	14.17	13.47	13.52	311,659	-0.73(-5.14%)
Oct 23, 2008	15.03	15.53	14.03	14.25	259,529	-0.78(-5.20%)
Oct 22, 2008	15.35	15.77	14.70	15.04	235,008	-0.49(-3.19%)
Oct 21, 2008	15.56	15.90	15.36	15.53	303,973	-0.08(-0.51%)
Oct 20, 2008	15.69	16.07	15.36	15.61	176,522	+0.20(+1.28%)
Oct 17, 2008	15.42	16.07	15.08	15.41	419,712	-0.48(-2.99%)
Oct 16, 2008	14.90	15.92	14.81	15.89	305,601	+0.90(+6.01%)
Oct 15, 2008	16.32	16.59	14.94	14.99	157,088	-1.41(-8.57%)
Oct 14, 2008	16.83	17.07	15.89	16.39	191,784	-0.21(-1.25%)
Oct 13, 2008	15.83	16.70	15.60	16.60	345,317	+1.47(+9.68%)
Oct 10, 2008	14.18	15.35	13.78	15.13	426,755	+0.55(+3.80%)
Oct 09, 2008	15.32	15.71	14.55	14.58	424,308	-0.64(-4.23%)
Oct 08, 2008	15.64	16.05	14.92	15.22	370,999	-0.62(-3.93%)
Oct 07, 2008	16.81	16.88	15.85	15.85	432,998	-0.97(-5.77%)
Oct 06, 2008	17.90	18.01	16.39	16.82	438,890	-1.36(-7.46%)
Oct 03, 2008	19.02	19.30	18.13	18.17	526,932	-0.72(-3.82%)
Oct 02, 2008	19.21	19.39	18.78	18.90	517,642	-0.45(-2.30%)
Oct 01, 2008	19.03	19.46	18.59	19.34	234,422	+0.03(+0.15%)
Sep 30, 2008	18.83	19.38	18.56	19.31	181,555	+0.70(+3.78%)
Sep 29, 2008	19.30	19.40	17.92	18.61	275,250	-0.94(-4.81%)
Sep 26, 2008	19.33	19.91	19.05	19.55	278,657	-0.27(-1.35%)
Sep 25, 2008	19.81	20.23	19.76	19.82	246,589	+0.04(+0.20%)
Sep 24, 2008	20.07	20.79	19.60	19.78	203,633	-0.24(-1.19%)
Sep 23, 2008	20.79	20.79	19.59	20.01	289,342	-0.67(-3.25%)
Sep 22, 2008	21.04	21.28	20.53	20.69	258,492	-0.59(-2.79%)
Sep 19, 2008	21.26	22.17	20.98	21.28	720,758	+1.14(+5.65%)
Sep 18, 2008	18.89	20.29	18.89	20.14	349,336	+1.34(+7.11%)
Sep 17, 2008	19.15	19.26	18.64	18.81	196,958	-0.38(-1.96%)
Sep 16, 2008	19.17	19.30	18.40	19.18	285,117	+0.23(+1.20%)
Sep 15, 2008	19.39	19.39	17.82	18.96	301,939	-0.69(-3.53%)
Sep 12, 2008	19.53	20.60	19.53	19.65	263,207	+0.05(+0.25%)
Sep 11, 2008	19.58	19.74	19.30	19.60	245,553	-0.11(-0.55%)
Sep 10, 2008	19.80	20.00	19.60	19.71	222,577	-0.03(-0.15%)
Sep 09, 2008	20.15	20.39	19.67	19.74	205,593	-0.50(-2.45%)
Sep 08, 2008	20.76	20.99	20.07	20.23	166,611	+0.27(+1.34%)
Sep 05, 2008	19.96	20.31	19.94	19.97	204,441	-0.11(-0.54%)
Sep 04, 2008	20.20	20.44	19.94	20.07	309,559	-0.42(-2.03%)
Sep 03, 2008	20.71	20.79	20.33	20.49	509,759	-0.17(-0.81%)