Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	144.85	146.50	143.45	145.10	319,533	+0.90(+0.62%)
Jun 29, 2017	145.87	147.51	142.58	144.20	358,984	-2.29(-1.56%)
Jun 28, 2017	146.26	147.55	144.58	146.49	397,029	+0.92(+0.63%)
Jun 27, 2017	147.34	147.99	145.33	145.57	377,700	-2.46(-1.66%)
Jun 26, 2017	148.25	149.29	147.22	148.03	463,548	+1.20(+0.82%)
Jun 23, 2017		148.76		146.83	568,124	+3.26(+2.27%)
Jun 22, 2017	143.85	144.99	142.40	143.57	337,898	+0.48(+0.34%)
Jun 21, 2017	142.75	144.06	142.02	143.09	274,335	+1.03(+0.73%)
Jun 20, 2017	144.83	144.95	141.65	142.06	292,240	-2.32(-1.61%)
Jun 19, 2017	141.61	144.86	141.03	144.38	330,830	+4.11(+2.93%)
Jun 16, 2017	139.00	141.75	138.94	140.27	581,841	+1.82(+1.31%)
Jun 15, 2017	138.25	139.63	136.62	138.45	238,387	-1.92(-1.37%)
Jun 14, 2017	141.90	142.53	138.71	140.37	202,066	-1.08(-0.76%)
Jun 13, 2017	140.20	142.37	139.50	141.45	250,334	+2.69(+1.94%)
Jun 12, 2017	141.57	142.04	137.00	138.76	423,604	-3.81(-2.67%)
Jun 09, 2017	146.00	146.49	139.33	142.57	430,093	-3.09(-2.12%)
Jun 08, 2017	145.84	146.00	142.39	145.66	220,355	+0.77(+0.53%)
Jun 07, 2017	144.23	145.67	143.24	144.89	344,391	+0.92(+0.64%)
Jun 06, 2017	142.96	145.97	141.34	143.97	431,126	+2.91(+2.06%)
Jun 05, 2017	142.45	142.68	140.59	141.06	195,829	-0.94(-0.66%)
Jun 02, 2017	140.74	142.64	140.18	142.00	280,606	+1.36(+0.97%)
Jun 01, 2017	139.84	140.91	138.68	140.64	255,874	+1.60(+1.15%)
May 31, 2017	140.05	140.06	136.60	139.04	170,036	-0.74(-0.53%)
May 30, 2017	139.29	140.53	139.26	139.78	146,769	+0.50(+0.36%)
May 26, 2017	137.65	140.12	137.13	139.28	184,820	+1.29(+0.93%)
May 25, 2017	140.00	140.00	137.65	137.99	192,916	-1.57(-1.12%)
May 24, 2017	138.57	139.86	138.15	139.56	152,570	+1.12(+0.81%)
May 23, 2017	138.12	143.49	136.03	138.44	266,964	+1.55(+1.13%)
May 22, 2017	136.50	137.39	135.72	136.89	222,595	+0.92(+0.68%)
May 19, 2017	136.42	136.96	135.52	135.97	299,700	+1.01(+0.75%)
May 18, 2017	135.96	136.87	133.86	134.96	303,016	-0.68(-0.50%)
May 17, 2017	139.72	140.79	135.54	135.64	399,680	-5.95(-4.20%)
May 16, 2017	142.10	143.81	141.04	141.59	523,752	-1.06(-0.74%)
May 15, 2017	139.21	142.77	138.72	142.65	341,291	+4.00(+2.88%)
May 12, 2017	137.56	138.88	136.23	138.65	241,608	+0.47(+0.34%)
May 11, 2017	135.18	138.39	134.36	138.18	360,467	+2.58(+1.90%)
May 10, 2017	133.96	136.09	133.59	135.60	229,856	+1.29(+0.96%)
May 09, 2017	134.25	135.70	133.89	134.31	247,492	-0.10(-0.07%)
May 08, 2017	133.45	134.50	132.41	134.41	367,971	+0.67(+0.50%)
May 05, 2017	133.67	134.62	132.80	133.74	316,264	+0.23(+0.17%)
May 04, 2017	136.59	136.62	132.91	133.51	298,219	-1.85(-1.37%)
May 03, 2017	136.00	136.68	132.62	135.36	477,811	-0.84(-0.62%)
May 02, 2017	140.00	140.09	134.73	136.20	843,025	+9.58(+7.57%)
May 01, 2017	126.82	127.84	125.09	126.62	317,739	+0.30(+0.24%)
Apr 28, 2017	126.55	127.20	125.82	126.32	324,193	-0.72(-0.57%)
Apr 27, 2017	125.66	127.94	125.66	127.04	174,818	+1.93(+1.54%)
Apr 26, 2017	125.64	126.54	124.30	125.11	247,258	-0.64(-0.51%)
Apr 25, 2017		126.72	124.80	125.75	292,036	+1.29(+1.04%)
Apr 24, 2017	121.99	125.01	121.23	124.46	273,792	+3.91(+3.24%)
Apr 21, 2017	121.23	121.38	119.89	120.55	105,570	-0.55(-0.45%)
Apr 20, 2017	120.00	121.62	119.15	121.10	152,333	+1.64(+1.37%)
Apr 19, 2017	119.33	120.36	118.49	119.46	139,573	+0.85(+0.72%)
Apr 18, 2017	117.76	118.81	117.50	118.61	94,850	+0.75(+0.64%)
Apr 17, 2017	117.51	118.79	116.87	117.86	86,172	+0.69(+0.59%)
Apr 13, 2017	117.54	119.32	116.82	117.17	186,290	-0.34(-0.29%)
Apr 12, 2017	120.10	120.22	117.14	117.51	179,184	-2.45(-2.04%)
Apr 11, 2017	120.75	120.97	118.43	119.96	330,909	-0.86(-0.71%)
Apr 10, 2017	121.19	122.97	120.58	120.82	155,412	-0.16(-0.13%)
Apr 07, 2017	119.93	121.91	119.93	120.98	187,461	+0.83(+0.69%)
Apr 06, 2017	118.76	120.50	117.72	120.15	227,297	+1.80(+1.52%)
Apr 05, 2017	119.63	120.72	117.89	118.35	258,245	-0.89(-0.75%)
Apr 04, 2017	119.35	121.44	118.43	119.24	231,042	-0.20(-0.17%)