Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	59.87	60.19	58.49	58.50	499,264	-1.37(-2.28%)
Nov 29, 2012	59.99	61.25	59.32	59.87	298,383	+0.34(+0.57%)
Nov 28, 2012	59.39	59.84	59.14	59.53	710,762	-0.10(-0.17%)
Nov 27, 2012	59.26	60.04	58.87	59.63	359,258	+0.41(+0.69%)
Nov 26, 2012	57.78	59.89	57.37	59.22	605,437	+1.25(+2.15%)
Nov 23, 2012	57.41	58.14	56.92	57.98	118,946	+0.75(+1.31%)
Nov 21, 2012	56.40	57.86	55.99	57.22	291,094	+0.90(+1.60%)
Nov 20, 2012	56.46	57.16	56.12	56.32	424,749	-0.52(-0.92%)
Nov 19, 2012	56.42	56.94	55.68	56.85	403,089	+1.45(+2.61%)
Nov 16, 2012	55.32	55.43	54.54	55.40	379,778	+0.47(+0.85%)
Nov 15, 2012	55.23	55.41	53.96	54.94	427,089	-0.39(-0.70%)
Nov 14, 2012	56.36	56.77	54.96	55.32	404,935	-0.90(-1.60%)
Nov 13, 2012	54.79	56.34	54.79	56.22	468,881	+0.68(+1.23%)
Nov 12, 2012	54.95	56.10	54.46	55.54	362,586	+0.83(+1.52%)
Nov 09, 2012	53.01	54.98	52.84	54.71	368,595	+1.59(+3.00%)
Nov 08, 2012	53.53	54.58	53.09	53.12	396,814	-0.33(-0.61%)
Nov 07, 2012	55.08	55.08	53.34	53.44	420,994	-2.11(-3.80%)
Nov 06, 2012	55.01	56.10	54.93	55.55	448,467	+0.62(+1.14%)
Nov 05, 2012	54.27	55.38	53.95	54.93	379,129	+0.51(+0.93%)
Nov 02, 2012	56.63	56.78	54.07	54.42	508,553	-2.05(-3.63%)
Nov 01, 2012	51.76	57.26	50.82	56.47	1,838,327	+3.86(+7.34%)
Oct 31, 2012	57.16	57.16	51.87	52.61	1,865,233	-7.08(-11.86%)
Oct 26, 2012	58.26	59.69	59.69	59.69	582,407	+1.47(+2.53%)
Oct 25, 2012	59.12	59.39	57.96	58.21	296,177	-0.71(-1.21%)
Oct 24, 2012	60.02	60.44	58.42	58.93	348,051	-1.13(-1.88%)
Oct 23, 2012	57.47	60.89	57.07	60.05	564,969	+2.73(+4.77%)
Oct 19, 2012	58.29	58.29	57.11	57.32	458,089	-1.33(-2.26%)
Oct 18, 2012	59.89	59.96	58.47	58.65	382,786	-1.22(-2.04%)
Oct 17, 2012	58.60	60.74	58.54	59.87	615,603	+1.12(+1.91%)
Oct 16, 2012	55.42	58.78	54.64	58.75	750,483	+3.86(+7.03%)
Oct 15, 2012	54.62	55.07	54.07	54.89	178,717	-0.03(-0.05%)
Oct 12, 2012	54.48	55.09	54.14	54.92	199,738	+0.30(+0.54%)
Oct 11, 2012	54.91	55.20	54.28	54.62	263,080	+0.75(+1.40%)
Oct 10, 2012	54.31	54.42	53.45	53.87	350,710	-0.33(-0.60%)
Oct 09, 2012	55.13	55.46	54.06	54.19	397,718	-1.15(-2.07%)
Oct 08, 2012	55.53	55.93	54.84	55.34	241,815	-0.52(-0.94%)
Oct 05, 2012	56.39	57.65	55.81	55.87	346,951	-0.06(-0.11%)
Oct 04, 2012	55.74	56.06	54.87	55.93	281,016	+0.69(+1.25%)
Oct 03, 2012	56.50	56.58	55.07	55.23	513,881	-1.03(-1.83%)
Oct 02, 2012	57.26	57.26	55.46	56.26	606,197	-0.66(-1.17%)
Oct 01, 2012	57.01	57.35	56.05	56.93	775,141	+0.21(+0.37%)
Sep 28, 2012	56.48	57.28	56.22	56.72	516,028	-0.41(-0.71%)
Sep 27, 2012	56.49	57.70	56.13	57.12	790,195	+1.10(+1.96%)
Sep 26, 2012	56.38	56.60	54.97	56.03	731,072	-0.44(-0.77%)
Sep 25, 2012	58.42	58.70	56.41	56.46	519,817	-1.87(-3.21%)
Sep 24, 2012	58.40	58.51	57.21	58.33	586,844	-0.08(-0.14%)
Sep 21, 2012	58.20	59.36	58.13	58.41	678,715	+0.80(+1.39%)
Sep 20, 2012	59.89	60.81	55.72	57.61	1,457,861	-4.04(-6.55%)
Sep 19, 2012	63.81	63.81	61.05	61.65	501,443	-2.05(-3.22%)
Sep 18, 2012	62.84	63.72	62.81	63.70	243,659	+0.76(+1.21%)
Sep 17, 2012	64.18	64.63	62.66	62.94	267,333	-1.78(-2.75%)
Sep 14, 2012	64.08	65.10	63.73	64.72	327,008	+0.98(+1.54%)
Sep 13, 2012	63.57	64.09	62.76	63.74	313,480	-0.20(-0.31%)
Sep 12, 2012	63.21	64.59	63.11	63.93	299,611	+0.91(+1.44%)
Sep 11, 2012	62.58	63.66	62.58	63.02	305,107	+0.43(+0.68%)
Sep 10, 2012	62.80	64.09	62.24	62.60	518,790	-0.21(-0.33%)
Sep 07, 2012	61.85	62.93	61.85	62.81	392,877	+1.06(+1.72%)
Sep 06, 2012	61.00	62.11	60.52	61.75	421,567	+1.43(+2.36%)
Sep 05, 2012	61.04	61.05	60.12	60.32	306,290	-0.72(-1.18%)