Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	172.45	178.09	161.51	164.04	4,268,683	-60.26(-26.87%)
Jul 30, 2018	236.28	236.28	223.00	224.30	526,409	-11.32(-4.80%)
Jul 27, 2018	239.70	240.76	232.14	235.62	215,800	-4.54(-1.89%)
Jul 26, 2018	237.96	241.40	236.00	240.16	236,097	+0.27(+0.11%)
Jul 25, 2018	234.61	240.20	232.72	239.89	261,536	+6.00(+2.57%)
Jul 24, 2018	239.71	241.43	233.09	233.89	206,351	-4.12(-1.73%)
Jul 23, 2018		238.29	232.56	238.01	232,032	-0.06(-0.03%)
Jul 20, 2018	239.14	240.68	237.72	238.07	223,577	-1.79(-0.75%)
Jul 19, 2018	241.48	241.52	237.04	239.86	243,966	-2.67(-1.10%)
Jul 18, 2018	240.00	243.43	238.49	242.53	282,197	+3.05(+1.27%)
Jul 17, 2018	233.37	240.65	230.50	239.48	344,408	+5.40(+2.31%)
Jul 16, 2018	233.60	234.73	230.30	234.08	240,230	+1.20(+0.52%)
Jul 13, 2018	230.29	233.52	229.71	232.88	239,056	+1.68(+0.73%)
Jul 12, 2018		231.47	222.28	231.20	306,812	+8.92(+4.01%)
Jul 11, 2018	231.24	232.01	222.06	222.28	399,823	-11.48(-4.91%)
Jul 10, 2018	229.92	234.98	229.92	233.76	281,827	+4.22(+1.84%)
Jul 09, 2018	226.52	229.61	224.02	229.54	223,773	+4.27(+1.90%)
Jul 06, 2018	219.63	225.54	219.00	225.27	325,021	+2.48(+1.11%)
Jul 05, 2018	219.76	224.19	217.16	222.79	675,212	+4.29(+1.96%)
Jul 03, 2018		218.50	218.50	218.50	0	-4.06(-1.82%)
Jul 02, 2018	217.87	222.69	215.51	222.56	329,035	+1.93(+0.87%)
Jun 29, 2018	216.17	222.90	214.31	220.63	657,232	+6.83(+3.19%)
Jun 28, 2018	213.91	215.38	208.72	213.80	819,092	-1.39(-0.65%)
Jun 27, 2018	223.53	224.29	213.39	215.19	390,805	-7.14(-3.21%)
Jun 26, 2018	220.45	225.31	217.01	222.33	296,665	+2.42(+1.10%)
Jun 25, 2018	231.00	231.24	218.04	219.91	581,501	-14.34(-6.12%)
Jun 22, 2018	236.14	236.31	230.99	234.25	472,134	-0.40(-0.17%)
Jun 21, 2018	239.26	241.49	233.77	234.65	308,456	-4.44(-1.86%)
Jun 20, 2018	239.70	241.37	237.77	239.09	235,909	-0.29(-0.12%)
Jun 19, 2018	240.70	242.01	231.51	239.38	448,463	-4.46(-1.83%)
Jun 18, 2018	238.57	245.00	234.66	243.84	447,803	+2.86(+1.19%)
Jun 15, 2018		241.27	241.16	240.98	505,929	-0.18(-0.07%)
Jun 14, 2018	243.33	243.51	239.66	241.16	275,711	-0.18(-0.07%)
Jun 13, 2018	246.24	246.24	240.46	241.34	240,690	-2.94(-1.20%)
Jun 12, 2018	244.49	246.37	243.00	244.28	181,928	-1.06(-0.43%)
Jun 11, 2018	249.39	249.39	243.90	245.34	245,985	-3.61(-1.45%)
Jun 08, 2018	247.50	249.57	245.56	248.95	238,009	+0.47(+0.19%)
Jun 07, 2018	261.13	261.77	246.52	248.48	342,632	-12.38(-4.75%)
Jun 06, 2018		261.33		260.86	355,514	+4.61(+1.80%)
Jun 05, 2018	252.80	256.70	252.00	256.25	318,148	+3.45(+1.36%)
Jun 04, 2018	248.83	253.57	248.13	252.80	290,810	+5.82(+2.36%)
Jun 01, 2018	243.67	248.38	241.79	246.98	374,147	+5.71(+2.37%)
May 31, 2018	245.97	247.38	241.08	241.27	395,728	-4.70(-1.91%)
May 30, 2018	250.06	251.94	245.87	245.97	269,446	-2.65(-1.07%)
May 29, 2018	248.38	251.51	247.26	248.62	227,492	-1.32(-0.53%)
May 25, 2018		249.94	249.94	249.94	0	+1.77(+0.71%)
May 24, 2018	245.25	248.86	243.45	248.17	267,968	+2.01(+0.82%)
May 23, 2018	243.58	246.32	241.94	246.16	286,801	+1.14(+0.47%)
May 22, 2018	247.55	248.42	244.73	245.02	211,119	-0.64(-0.26%)
May 21, 2018	245.08	248.30	243.81	245.66	219,169	+3.20(+1.32%)
May 18, 2018	246.50	246.50	241.81	242.46	342,919	-4.28(-1.73%)
May 17, 2018	252.20	253.00	246.24	246.74	360,044	-5.73(-2.27%)
May 16, 2018	255.65	255.65	249.90	252.47	241,070	+0.70(+0.28%)
May 15, 2018	250.58	252.35	248.31	251.77	308,630	-1.21(-0.48%)
May 14, 2018	252.64	256.72	251.26	252.98	273,146	+1.51(+0.60%)
May 11, 2018	251.58	253.00	248.39	251.47	253,270	+0.37(+0.15%)
May 10, 2018	245.54	251.23	244.22	251.10	486,256	+6.60(+2.70%)
May 09, 2018	235.31	244.58	234.75	244.50	429,508	+10.53(+4.50%)
May 08, 2018	232.82	234.79	231.31	233.97	220,257	-0.01(-0.00%)
May 07, 2018	234.73	235.56	231.76	233.98	379,586	+0.62(+0.27%)
May 04, 2018	229.00	235.22	226.24	233.36	382,782	+3.50(+1.52%)
May 03, 2018	227.07	231.20	225.68	229.86	514,070	+3.43(+1.51%)
May 02, 2018	233.13	235.11	223.51	226.43	596,825	-6.86(-2.94%)