Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	141.30	142.75	139.71	142.15	565,600	+0.86(+0.61%)
Nov 29, 2018	143.27	144.87	138.51	141.29	436,780	-2.35(-1.64%)
Nov 28, 2018	141.71	143.98	136.59	143.64	366,556	+2.79(+1.98%)
Nov 27, 2018	140.76	142.17	138.60	140.85	531,897	-0.28(-0.20%)
Nov 26, 2018	138.79	141.60	136.73	141.13	547,729	+3.39(+2.46%)
Nov 23, 2018	133.40	139.17	131.90	137.74	246,000	+3.70(+2.76%)
Nov 21, 2018		134.04	134.04	134.04	0	+1.09(+0.82%)
Nov 20, 2018	132.45	136.72	132.05	132.95	676,463	-3.18(-2.34%)
Nov 19, 2018	138.42	138.48	135.44	136.13	628,812	-2.35(-1.70%)
Nov 16, 2018	136.75	140.50	135.45	138.48	494,000	-0.27(-0.19%)
Nov 15, 2018	133.69	140.39	133.69	138.75	601,738	+3.80(+2.82%)
Nov 14, 2018	132.45	136.83	131.40	134.95	1,068,919	+2.10(+1.58%)
Nov 13, 2018	130.08	137.04	130.02	132.85	636,231	+3.74(+2.90%)
Nov 12, 2018	135.49	136.69	126.82	129.11	753,308	-8.68(-6.30%)
Nov 09, 2018	140.03	140.03	135.84	137.79	506,200	-3.20(-2.27%)
Nov 08, 2018	142.40	144.63	140.03	140.99	525,916	-2.16(-1.51%)
Nov 07, 2018	143.00	143.42	139.45	143.15	513,686	+1.76(+1.24%)
Nov 06, 2018	140.77	144.61	140.34	141.39	585,728	+0.21(+0.15%)
Nov 05, 2018	145.88	145.88	138.16	141.18	629,629	-4.65(-3.19%)
Nov 02, 2018	143.39	146.72	139.08	145.83	849,500	+4.14(+2.92%)
Nov 01, 2018	134.18	142.80	134.18	141.69	1,019,089	+8.14(+6.10%)
Oct 31, 2018	143.26	144.27	130.79	133.55	1,540,630	-8.25(-5.82%)
Oct 30, 2018	108.51	142.22	107.59	141.80	2,199,829	+10.47(+7.97%)
Oct 29, 2018	137.63	140.51	129.50	131.33	1,233,878	-3.43(-2.55%)
Oct 26, 2018	130.68	137.56	129.22	134.76	865,700	+1.45(+1.09%)
Oct 25, 2018	132.49	134.94	131.01	133.31	653,420	+3.68(+2.84%)
Oct 24, 2018	132.24	133.10	129.55	129.63	691,874	-2.66(-2.01%)
Oct 23, 2018	127.61	133.33	126.57	132.29	809,631	+1.49(+1.14%)
Oct 22, 2018	132.27	133.55	129.46	130.80	1,196,562	-1.46(-1.10%)
Oct 19, 2018	137.38	138.36	130.80	132.26	843,600	-6.31(-4.55%)
Oct 18, 2018	139.33	139.33	136.58	138.57	666,763	-1.37(-0.98%)
Oct 17, 2018	140.95	141.85	138.17	139.94	524,864	-0.44(-0.31%)
Oct 16, 2018	137.31	141.12	135.80	140.38	580,248	+4.69(+3.46%)
Oct 15, 2018	137.13	137.53	135.12	135.69	525,763	-1.89(-1.37%)
Oct 12, 2018	135.88	138.00	135.14	137.58	899,300	+5.72(+4.34%)
Oct 11, 2018	129.87	134.46	129.81	131.86	1,112,059	+0.11(+0.08%)
Oct 10, 2018	134.00	134.49	130.22	131.75	1,080,253	-3.02(-2.24%)
Oct 09, 2018	135.70	136.45	133.64	134.77	911,560	-0.66(-0.49%)
Oct 08, 2018	131.66	138.53	130.32	135.43	1,505,161	+2.67(+2.01%)
Oct 05, 2018	140.07	142.49	132.28	132.76	4,046,600	-21.26(-13.80%)
Oct 04, 2018	156.86	156.86	152.93	154.02	1,098,884	-3.40(-2.16%)
Oct 03, 2018	155.97	158.19	154.80	157.42	601,854	+1.92(+1.23%)
Oct 02, 2018	155.78	156.81	155.11	155.50	647,841	-0.12(-0.08%)
Oct 01, 2018	157.02	157.28	155.06	155.62	965,911	-0.45(-0.29%)
Sep 28, 2018	155.07	157.50	154.30	156.07	823,900	-2.74(-1.73%)
Sep 27, 2018	155.51	160.52	154.82	158.81	788,396	+3.35(+2.15%)
Sep 26, 2018	160.76	160.76	154.99	155.46	732,353	-6.00(-3.72%)
Sep 25, 2018	164.42	164.51	161.29	161.46	423,712	-2.95(-1.79%)
Sep 24, 2018	167.77	167.77	161.74	164.41	725,854	-4.93(-2.91%)
Sep 21, 2018	167.51	172.49	167.07	169.34	1,387,900	+6.78(+4.17%)
Sep 20, 2018	161.60	164.35	160.58	162.56	544,528	+2.00(+1.25%)
Sep 19, 2018	159.82	161.86	159.01	160.56	360,723	+0.87(+0.54%)
Sep 18, 2018	157.01	160.72	156.91	159.69	503,158	+2.13(+1.35%)
Sep 17, 2018	159.64	159.64	155.77	157.56	586,187	-1.85(-1.16%)
Sep 14, 2018	159.17	160.55	158.40	159.41	290,200	+1.18(+0.75%)
Sep 13, 2018	158.88	160.77	157.55	158.23	456,491	+0.79(+0.50%)
Sep 12, 2018	154.85	157.96	153.37	157.44	493,557	+1.71(+1.10%)
Sep 11, 2018	157.04	157.72	154.03	155.73	499,193	-1.99(-1.26%)
Sep 10, 2018	157.91	159.15	156.56	157.72	501,420	+0.25(+0.16%)
Sep 07, 2018	156.55	159.93	155.31	157.47	707,800	+0.47(+0.30%)
Sep 06, 2018	161.99	162.26	154.68	157.00	1,123,846	-4.08(-2.53%)
Sep 05, 2018	168.80	169.44	160.32	161.08	906,815	-7.72(-4.57%)