Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	214.54	219.64	203.50	212.91	1,135,713	+5.29(+2.55%)
Oct 30, 2017	209.54	209.54	206.01	207.62	561,843	-0.68(-0.33%)
Oct 27, 2017	210.54	210.54	206.57	208.30	400,698	-0.45(-0.22%)
Oct 26, 2017	206.88	209.69	205.06	208.75	241,824	+1.79(+0.86%)
Oct 25, 2017	208.25	211.73	204.67	206.96	466,200	-2.50(-1.19%)
Oct 24, 2017	206.15	210.25	206.05	209.46	423,814	+3.75(+1.82%)
Oct 23, 2017	203.89	205.97	202.50	205.71	378,111	+3.16(+1.56%)
Oct 20, 2017	202.58	203.92	201.73	202.55	328,955	+1.71(+0.85%)
Oct 19, 2017	201.79	201.79	196.18	200.84	438,101	-2.16(-1.06%)
Oct 18, 2017	201.56	204.29	200.07	203.00	450,682	+2.02(+1.01%)
Oct 17, 2017	198.87	201.22	197.90	200.98	430,191	+2.29(+1.15%)
Oct 16, 2017	199.65	199.72	197.79	198.69	450,040	+0.59(+0.30%)
Oct 13, 2017	196.96	199.02	196.53	198.10	437,610	+1.46(+0.74%)
Oct 12, 2017	194.91	198.41	194.75	196.64	341,181	+2.01(+1.03%)
Oct 11, 2017	192.50	194.68	192.50	194.63	589,872	+1.77(+0.92%)
Oct 10, 2017	195.65	195.80	191.96	192.86	347,904	-1.12(-0.58%)
Oct 09, 2017	192.60	196.09	192.60	193.98	246,631	+1.15(+0.60%)
Oct 06, 2017	190.80	192.97	190.06	192.83	161,841	+1.70(+0.89%)
Oct 05, 2017	189.97	191.23	189.02	191.13	251,518	+1.21(+0.64%)
Oct 04, 2017	187.16	189.99	186.35	189.92	206,592	+2.43(+1.30%)
Oct 03, 2017	187.00	187.77	186.20	187.49	206,609	+0.73(+0.39%)
Oct 02, 2017	185.11	186.90	185.00	186.76	231,560	+1.70(+0.92%)
Sep 29, 2017	183.37	185.21	181.53	185.06	317,065	+1.38(+0.75%)
Sep 28, 2017	184.10	184.46	182.12	183.68	348,323	-0.55(-0.30%)
Sep 27, 2017	183.79	185.62	182.74	184.23	385,531	+2.15(+1.18%)
Sep 26, 2017	182.12	183.21	181.17	182.08	278,331	+1.06(+0.59%)
Sep 25, 2017	187.81	187.98	180.88	181.02	477,429	-6.34(-3.38%)
Sep 22, 2017	183.42	187.73	183.42	187.36	344,926	+4.16(+2.27%)
Sep 21, 2017	183.53	183.59	181.83	183.20	302,652	-1.00(-0.54%)
Sep 20, 2017	184.32	184.40	182.44	184.20	239,952	-0.02(-0.01%)
Sep 19, 2017	183.34	185.45	182.57	184.22	314,394	+1.05(+0.57%)
Sep 18, 2017	181.01	183.77	180.90	183.17	378,565	+2.94(+1.63%)
Sep 15, 2017	180.03	180.50	178.61	180.23	460,010	+0.31(+0.17%)
Sep 14, 2017	178.50	180.55	177.81	179.92	271,875	+0.72(+0.40%)
Sep 13, 2017		180.50	177.40	179.20	381,426	+1.21(+0.68%)
Sep 12, 2017	178.13	179.91	176.81	177.99	278,876	+0.89(+0.50%)
Sep 11, 2017	175.19	177.51	175.19	177.10	265,003	+3.32(+1.91%)
Sep 08, 2017	173.11	174.95	172.48	173.78	237,676	+0.37(+0.21%)
Sep 07, 2017	173.45	174.37	172.40	173.41	281,538	+0.58(+0.34%)
Sep 06, 2017	172.35	173.65	171.12	172.83	157,606	+0.91(+0.53%)
Sep 05, 2017	174.69	175.70	170.34	171.92	285,216	-3.11(-1.78%)
Sep 01, 2017	176.63	177.32	174.50	175.03	265,403	-0.76(-0.43%)
Aug 31, 2017	172.55	175.95	171.77	175.79	340,495	+3.70(+2.15%)
Aug 30, 2017	169.98	172.16	169.38	172.09	225,078	+2.28(+1.34%)
Aug 29, 2017	168.29	170.17	167.51	169.81	189,991	+0.04(+0.02%)
Aug 28, 2017	168.55	170.21	167.54	169.77	295,124	+2.37(+1.42%)
Aug 25, 2017		167.78	165.76	167.40	188,152	+1.91(+1.15%)
Aug 24, 2017	164.59	166.08	164.55	165.49	202,682	-0.16(-0.10%)
Aug 23, 2017	165.26	166.22	164.81	165.65	259,637	-0.33(-0.20%)
Aug 22, 2017	165.92	166.82	165.66	165.98	276,743	+0.77(+0.47%)
Aug 21, 2017	165.80	166.50	163.50	165.21	282,580	-0.69(-0.42%)
Aug 18, 2017	165.45	166.70	165.04	165.90	226,795	+0.85(+0.51%)
Aug 17, 2017	168.53	169.46	164.84	165.05	254,693	-4.07(-2.41%)
Aug 16, 2017	169.29	170.39	168.15	169.12	352,173	+0.55(+0.33%)
Aug 15, 2017	168.00	169.45	167.66	168.57	378,407	+0.76(+0.45%)
Aug 14, 2017	165.05	168.11	164.65	167.81	406,009	+3.88(+2.37%)
Aug 11, 2017	164.56	165.44	163.58	163.93	291,686	-0.74(-0.45%)
Aug 10, 2017	164.20	166.33	164.20	164.67	721,973	-0.66(-0.40%)
Aug 09, 2017	162.85	165.44	162.23	165.33	388,617	+1.70(+1.04%)
Aug 08, 2017	162.39	164.22	161.59	163.63	741,632	+1.03(+0.63%)
Aug 07, 2017	161.37	163.75	161.06	162.60	502,425	+1.86(+1.16%)
Aug 04, 2017	160.07	161.72	159.69	160.74	313,379	+1.12(+0.70%)
Aug 03, 2017	162.84	164.00	158.65	159.62	736,621	-2.55(-1.57%)
Aug 02, 2017	166.90	168.93	161.42	162.17	591,168	-4.22(-2.54%)