Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		233.38	233.38	233.38	0	+7.60(+3.37%)
Mar 28, 2018	229.61	232.24	223.45	225.78	389,317	-3.98(-1.73%)
Mar 27, 2018	241.30	244.99	228.18	229.76	524,418	-10.74(-4.47%)
Mar 26, 2018	236.19	241.32	234.65	240.50	400,319	+9.09(+3.93%)
Mar 23, 2018	240.03	242.54	231.29	231.41	391,562	-8.32(-3.47%)
Mar 22, 2018	247.30	248.91	239.65	239.73	376,390	-11.35(-4.52%)
Mar 21, 2018	252.15	255.84	250.91	251.08	276,847	-1.55(-0.61%)
Mar 20, 2018	248.56	252.64	247.50	252.63	440,729	+5.21(+2.11%)
Mar 19, 2018	245.09	248.47	241.72	247.42	568,961	+0.52(+0.21%)
Mar 16, 2018	250.62	252.10	243.83	246.90	949,371	-2.29(-0.92%)
Mar 15, 2018	253.25	256.68	249.00	249.19	516,715	-4.09(-1.61%)
Mar 14, 2018	256.01	256.71	251.92	253.28	599,640	-2.27(-0.89%)
Mar 13, 2018	255.74	260.62	252.36	255.55	715,080	+0.83(+0.33%)
Mar 12, 2018	250.17	255.32	249.65	254.72	570,296	+5.44(+2.18%)
Mar 09, 2018	244.83	253.55	243.97	249.28	637,553	+5.48(+2.25%)
Mar 08, 2018	245.53	245.53	241.48	243.80	430,882	+1.04(+0.43%)
Mar 07, 2018		244.11		242.76	801,547	+1.32(+0.55%)
Mar 06, 2018	236.31	241.64	234.01	241.44	9,167,402	+5.46(+2.31%)
Mar 05, 2018	242.00	242.00	233.73	235.98	990,244	-8.82(-3.60%)
Mar 02, 2018	241.03	245.28	235.01	244.80	327,976	+0.84(+0.34%)
Mar 01, 2018	245.01	246.62	239.48	243.96	409,217	-1.68(-0.68%)
Feb 28, 2018	246.94	250.72	244.74	245.64	364,790	-0.01(-0.00%)
Feb 27, 2018	248.53	250.00	244.31	245.65	340,803	-2.46(-0.99%)
Feb 26, 2018	242.88	248.46	242.55	248.11	348,887	+5.94(+2.45%)
Feb 23, 2018	241.25	243.71	239.70	242.17	267,935	+2.45(+1.02%)
Feb 22, 2018	248.26	249.67	237.74	239.72	323,718	-8.23(-3.32%)
Feb 21, 2018	239.69	250.90	239.69	247.95	711,341	+8.86(+3.71%)
Feb 20, 2018	240.01	246.05	236.84	239.09	645,057	-0.27(-0.11%)
Feb 16, 2018		239.36	239.36	239.36	0	-19.71(-7.61%)
Feb 15, 2018	254.49	259.46	251.65	259.07	508,747	+6.61(+2.62%)
Feb 14, 2018	242.78	252.67	242.78	252.46	301,361	+8.76(+3.59%)
Feb 13, 2018	238.05	243.87	236.47	243.70	255,845	+4.30(+1.80%)
Feb 12, 2018	233.93	241.22	233.93	239.40	323,629	+6.96(+2.99%)
Feb 09, 2018	229.86	236.15	221.50	232.44	552,098	+5.46(+2.41%)
Feb 08, 2018		241.49	226.79	226.98	714,630	-10.67(-4.49%)
Feb 07, 2018	241.99	244.64	235.59	237.65	370,761	-4.89(-2.02%)
Feb 06, 2018	227.71	242.62	223.76	242.54	505,197	+4.89(+2.06%)
Feb 05, 2018	241.13	246.64	231.49	237.65	561,232	-9.10(-3.69%)
Feb 02, 2018	250.74	251.54	243.51	246.75	326,303	-5.33(-2.11%)
Feb 01, 2018	251.39	254.20	249.35	252.08	355,939	+0.13(+0.05%)
Jan 31, 2018	253.97	255.36	250.02	251.95	359,474	-0.82(-0.32%)
Jan 30, 2018	251.24	253.59	240.00	252.77	408,856	-3.18(-1.24%)
Jan 29, 2018	258.03	259.51	253.75	255.95	287,093	-3.79(-1.46%)
Jan 26, 2018	258.59	259.84	254.76	259.74	229,071	+2.10(+0.82%)
Jan 25, 2018	258.02	259.94	255.01	257.64	308,578	+1.91(+0.75%)
Jan 24, 2018	264.08	264.08	252.54	255.73	508,998	-7.61(-2.89%)
Jan 23, 2018	260.95	263.71	259.23	263.34	515,631	+2.59(+0.99%)
Jan 22, 2018	262.50	262.78	257.57	260.75	377,128	-2.30(-0.87%)
Jan 19, 2018	262.57	263.28	260.33	263.05	411,308	+2.30(+0.88%)
Jan 18, 2018	260.95	262.07	257.20	260.75	316,956	-0.20(-0.08%)
Jan 17, 2018	260.15	263.26	258.53	260.95	616,930	+0.66(+0.25%)
Jan 16, 2018	260.72	264.11	258.31	260.29	346,517	+2.02(+0.78%)
Jan 12, 2018		258.27	258.27	258.27	0	-0.06(-0.02%)
Jan 11, 2018	255.09	260.33	255.02	258.33	446,921	+3.80(+1.49%)
Jan 10, 2018				254.53	494,470	-1.67(-0.65%)
Jan 09, 2018	259.85	260.33	254.55	256.20	884,884	-2.64(-1.02%)
Jan 08, 2018	241.26	259.88	241.26	258.84	1,300,985	+16.50(+6.81%)
Jan 05, 2018	238.72	242.51	236.32	242.34	539,344	+5.53(+2.34%)
Jan 04, 2018	235.95	237.01	232.13	236.81	744,190	+3.57(+1.53%)
Jan 03, 2018	224.18	234.37	223.98	233.24	829,252	+10.90(+4.90%)