Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	213.01	233.85	213.01	233.29	1,284,980	+20.26(+9.51%)
Apr 30, 2018	211.92	215.52	210.80	213.03	721,339	+1.03(+0.49%)
Apr 27, 2018	215.70	216.05	210.45	212.00	629,682	-3.66(-1.70%)
Apr 26, 2018	215.33	218.51	214.78	215.66	388,129	+1.57(+0.73%)
Apr 25, 2018	218.17	219.44	213.14	214.09	446,511	-3.85(-1.77%)
Apr 24, 2018	226.92	227.36	216.44	217.94	334,454	-7.69(-3.41%)
Apr 23, 2018	231.94	232.66	224.33	225.63	233,188	-6.50(-2.80%)
Apr 20, 2018	231.71	234.54	230.40	232.13	239,181	+1.04(+0.45%)
Apr 19, 2018	235.05	236.23	229.88	231.09	319,837	-5.28(-2.23%)
Apr 18, 2018	237.24	237.88	231.03	236.37	402,352	+0.73(+0.31%)
Apr 17, 2018	234.31	236.83	232.26	235.64	332,699	+3.17(+1.36%)
Apr 16, 2018	231.56	233.49	229.00	232.47	245,475	+2.11(+0.92%)
Apr 13, 2018	229.67	231.59	227.46	230.36	265,660	+2.78(+1.22%)
Apr 12, 2018	231.09	233.87	227.13	227.58	303,973	-2.19(-0.95%)
Apr 11, 2018	227.27	231.97	227.25	229.77	278,999	+0.43(+0.19%)
Apr 10, 2018	228.03	231.26	225.12	229.34	234,489	+6.44(+2.89%)
Apr 09, 2018	224.69	228.39	222.61	222.90	318,533	+0.43(+0.19%)
Apr 06, 2018	226.48	229.48	220.57	222.47	345,139	-6.52(-2.85%)
Apr 05, 2018	226.57	230.57	226.49	228.99	449,354	+4.79(+2.14%)
Apr 04, 2018	225.34	226.59	219.29	224.20	783,849	-7.55(-3.26%)
Apr 03, 2018	227.04	232.79	226.01	231.75	416,489	+6.83(+3.04%)
Apr 02, 2018	232.64	234.19	222.23	224.92	492,869	-8.46(-3.62%)
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%)