Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	97.00	97.37	96.11	97.01	325,810	+0.07(+0.07%)
Oct 28, 2016	94.69	98.42	94.23	96.94	608,527	+2.84(+3.02%)
Oct 27, 2016	90.09	95.31	89.98	94.10	1,136,652	+9.22(+10.86%)
Oct 26, 2016	83.75	85.35	83.75	84.88	242,552	+0.49(+0.58%)
Oct 25, 2016	83.87	84.46	83.27	84.39	265,233	+0.52(+0.62%)
Oct 24, 2016	83.36	84.45	83.36	83.87	198,263	+0.81(+0.98%)
Oct 21, 2016	82.74	83.45	82.12	83.06	144,232	-0.03(-0.04%)
Oct 20, 2016	82.86	83.38	81.96	83.09	254,102	-0.07(-0.08%)
Oct 19, 2016	82.54	83.31	82.20	83.16	245,250	+0.58(+0.70%)
Oct 18, 2016	83.52	83.60	82.47	82.58	142,931	-0.23(-0.28%)
Oct 17, 2016	83.18	83.34	82.58	82.81	130,392	-0.37(-0.44%)
Oct 14, 2016	82.41	83.43	81.90	83.18	319,429	+1.13(+1.38%)
Oct 13, 2016	82.53	82.80	81.00	82.05	203,956	-1.30(-1.56%)
Oct 12, 2016	83.58	83.63	82.83	83.35	139,964	-0.10(-0.12%)
Oct 11, 2016	85.18	85.89	83.35	83.45	173,621	-1.94(-2.27%)
Oct 10, 2016	84.94	86.17	84.90	85.39	194,853	+0.43(+0.51%)
Oct 07, 2016	84.96	85.20	84.21	84.96	209,468	-0.04(-0.05%)
Oct 06, 2016	83.24	85.10	82.86	85.00	406,214	+1.62(+1.94%)
Oct 05, 2016	82.20	83.82	81.76	83.38	200,804	+1.59(+1.94%)
Oct 04, 2016	82.31	82.92	81.07	81.79	188,008	-0.27(-0.33%)
Oct 03, 2016	82.25	82.71	81.77	82.06	157,565	-0.29(-0.35%)
Sep 30, 2016	82.05	82.78	81.79	82.35	144,776	+0.85(+1.04%)
Sep 29, 2016	83.08	83.08	81.17	81.50	99,594	-1.77(-2.13%)
Sep 28, 2016	83.41	83.91	82.62	83.27	162,779	+0.24(+0.29%)
Sep 27, 2016	82.48	83.22	81.94	83.03	135,215	+0.51(+0.62%)
Sep 26, 2016	82.15	82.77	82.01	82.52	153,520	-0.31(-0.37%)
Sep 23, 2016	82.69	83.01	82.06	82.83	211,988	+0.10(+0.12%)
Sep 22, 2016	81.82	82.80	81.35	82.73	268,656	+1.49(+1.83%)
Sep 21, 2016	80.91	81.74	80.74	81.24	319,470	+0.50(+0.62%)
Sep 20, 2016	82.46	82.46	80.68	80.74	127,648	-1.14(-1.39%)
Sep 19, 2016	81.46	82.55	81.40	81.88	161,323	+0.77(+0.95%)
Sep 16, 2016	82.27	82.30	81.01	81.11	266,126	-1.32(-1.60%)
Sep 15, 2016	81.15	83.01	81.13	82.43	151,397	+1.35(+1.67%)
Sep 14, 2016	81.25	81.80	80.52	81.08	250,665	+0.11(+0.14%)
Sep 13, 2016	82.39	83.00	80.81	80.97	246,295	-1.99(-2.40%)
Sep 12, 2016	82.05	83.26	81.88	82.96	351,644	+0.18(+0.22%)
Sep 09, 2016	85.28	85.34	82.77	82.78	227,808	-3.13(-3.64%)
Sep 08, 2016	86.56	86.56	85.82	85.91	130,633	-0.97(-1.12%)
Sep 07, 2016	86.94	87.41	86.49	86.88	211,521	-0.22(-0.25%)
Sep 06, 2016	87.18	87.27	86.83	87.10	205,060	+0.19(+0.22%)
Sep 02, 2016	87.09	86.91	86.91	86.91	237,500	+0.02(+0.02%)
Sep 01, 2016	87.25	87.45	86.58	86.89	345,998	-0.09(-0.10%)
Aug 31, 2016	87.58	87.72	86.55	86.98	281,143	-0.41(-0.47%)
Aug 30, 2016	87.13	87.83	87.01	87.39	217,979	+0.14(+0.16%)
Aug 29, 2016	87.43	87.99	86.85	87.25	219,655	+0.20(+0.23%)
Aug 26, 2016	87.11	87.69	86.76	87.05	202,871	-0.22(-0.25%)
Aug 25, 2016	85.96	87.33	85.96	87.27	280,682	+1.00(+1.16%)
Aug 24, 2016	85.40	86.58	85.27	86.27	288,211	+0.90(+1.05%)
Aug 23, 2016	85.19	85.75	85.19	85.37	172,292	+0.32(+0.38%)
Aug 22, 2016	84.82	85.50	84.17	85.05	191,418	-0.13(-0.15%)
Aug 19, 2016	84.52	85.43	83.97	85.18	110,744	+0.65(+0.77%)
Aug 18, 2016	83.76	84.76	83.17	84.53	150,232	+0.67(+0.80%)
Aug 17, 2016	85.67	85.70	83.82	83.86	389,551	-1.78(-2.08%)
Aug 16, 2016	85.60	86.00	85.28	85.64	168,448	-0.21(-0.24%)
Aug 15, 2016	85.09	86.02	85.09	85.85	159,908	+0.75(+0.88%)
Aug 12, 2016	84.78	85.27	84.05	85.10	162,787	+0.19(+0.22%)
Aug 11, 2016	85.01	85.51	84.48	84.91	141,596	-0.02(-0.02%)
Aug 10, 2016	85.47	85.47	84.15	84.93	176,619	-0.22(-0.26%)
Aug 09, 2016	85.47	85.72	84.81	85.15	128,528	-0.15(-0.18%)
Aug 08, 2016	85.80	86.93	85.06	85.30	220,266	-0.36(-0.42%)
Aug 05, 2016	84.46	85.84	84.26	85.66	196,206	+1.87(+2.23%)
Aug 04, 2016	83.29	83.91	82.60	83.79	188,315	+0.53(+0.64%)
Aug 03, 2016	83.19	84.01	82.79	83.26	186,614	+0.27(+0.33%)
Aug 02, 2016	84.48	84.69	82.98	82.99	298,741	-1.75(-2.07%)