Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	22.24	22.52	21.03	21.44	416,042	-0.77(-3.48%)
Aug 30, 2010	21.80	23.15	21.71	22.21	372,837	+0.38(+1.72%)
Aug 27, 2010	21.56	21.88	21.08	21.84	122,554	+0.63(+2.99%)
Aug 26, 2010	21.51	21.72	21.07	21.20	181,062	-0.27(-1.24%)
Aug 25, 2010	21.18	21.57	21.01	21.47	167,448	+0.07(+0.32%)
Aug 24, 2010	21.19	21.90	20.69	21.40	252,295	-0.13(-0.62%)
Aug 23, 2010	21.30	21.86	20.98	21.53	210,208	+0.32(+1.52%)
Aug 20, 2010	20.83	21.23	20.69	21.21	129,883	+0.22(+1.04%)
Aug 19, 2010	21.13	21.26	20.75	20.99	179,469	-0.23(-1.07%)
Aug 18, 2010	21.04	21.38	20.79	21.22	121,147	+0.08(+0.37%)
Aug 17, 2010	20.96	21.38	20.92	21.14	153,375	+0.25(+1.18%)
Aug 16, 2010	20.17	20.95	19.81	20.90	208,171	+0.65(+3.23%)
Aug 13, 2010	19.73	20.36	19.46	20.24	126,723	+0.38(+1.89%)
Aug 12, 2010	19.80	20.09	19.47	19.87	106,937	-0.22(-1.08%)
Aug 11, 2010	20.64	20.75	19.99	20.08	149,048	-1.06(-5.01%)
Aug 10, 2010	21.03	21.33	20.39	21.14	153,151	-0.11(-0.51%)
Aug 09, 2010	21.28	21.44	21.16	21.25	186,235	+0.02(+0.09%)
Aug 06, 2010	20.91	21.33	20.71	21.23	271,247	+0.10(+0.47%)
Aug 05, 2010	20.00	21.63	20.00	21.13	480,064	+0.85(+4.20%)
Aug 04, 2010	19.61	20.33	19.61	20.28	480,826	+0.51(+2.60%)
Aug 03, 2010	17.40	19.79	17.37	19.77	739,169	+3.24(+19.58%)
Aug 02, 2010	16.30	16.67	15.74	16.53	91,568	+0.58(+3.66%)
Jul 30, 2010	15.86	16.39	15.83	15.95	84,105	-0.20(-1.23%)
Jul 29, 2010	16.47	16.69	15.86	16.14	48,586	-0.08(-0.49%)
Jul 28, 2010	16.49	16.58	16.08	16.22	58,504	-0.36(-2.15%)
Jul 27, 2010	16.68	16.80	16.31	16.58	100,755	+0.02(+0.12%)
Jul 26, 2010	16.23	16.67	15.93	16.56	112,941	+0.48(+2.95%)
Jul 23, 2010	15.16	16.11	15.16	16.09	131,410	+0.76(+4.97%)
Jul 22, 2010	14.58	15.35	14.58	15.32	154,365	+1.06(+7.43%)
Jul 21, 2010	14.71	14.81	14.25	14.26	52,370	-0.35(-2.37%)
Jul 20, 2010	14.20	14.67	14.06	14.61	111,105	+0.18(+1.23%)
Jul 19, 2010	14.71	14.97	14.16	14.43	127,816	-0.27(-1.82%)
Jul 16, 2010	15.36	15.52	14.68	14.70	127,779	-0.84(-5.41%)
Jul 15, 2010	15.58	15.61	15.14	15.54	59,880	-0.06(-0.38%)
Jul 14, 2010	15.57	15.73	15.47	15.60	66,349	-0.08(-0.51%)
Jul 13, 2010	15.42	15.74	15.28	15.68	84,672	+0.55(+3.66%)
Jul 12, 2010	15.38	15.49	15.06	15.12	53,381	-0.37(-2.36%)
Jul 09, 2010	15.19	15.51	15.03	15.49	49,462	+0.26(+1.69%)
Jul 08, 2010	14.94	15.26	14.73	15.23	161,041	+0.50(+3.43%)
Jul 07, 2010	14.00	14.75	13.79	14.73	106,857	+0.84(+6.06%)
Jul 06, 2010	14.57	14.89	13.82	13.89	110,708	-0.48(-3.31%)
Jul 02, 2010	14.97	14.97	14.36	14.36	119,718	-0.43(-2.88%)
Jul 01, 2010	15.09	15.13	14.41	14.79	61,209	-0.29(-1.90%)
Jun 30, 2010	15.30	15.65	15.03	15.08	64,244	-0.27(-1.74%)
Jun 29, 2010	15.70	15.75	15.21	15.34	125,849	-0.56(-3.55%)
Jun 25, 2010	15.75	16.19	15.14	15.91	333,888	+0.25(+1.58%)
Jun 24, 2010	15.74	16.01	15.55	15.66	62,006	-0.26(-1.62%)
Jun 23, 2010	15.83	16.27	15.35	15.92	60,611	+0.09(+0.56%)
Jun 22, 2010	16.27	16.51	15.82	15.83	58,927	-0.37(-2.26%)
Jun 21, 2010	16.58	16.58	16.04	16.19	65,305	-0.28(-1.68%)
Jun 18, 2010	16.18	16.49	15.95	16.47	155,373	+0.33(+2.02%)
Jun 17, 2010	16.09	16.16	15.82	16.14	62,396	+0.06(+0.37%)
Jun 16, 2010	15.72	16.11	15.35	16.09	144,325	+0.15(+0.93%)
Jun 15, 2010	15.74	15.95	15.55	15.94	153,775	+0.22(+1.39%)
Jun 14, 2010	15.81	16.18	15.59	15.72	157,856	-0.05(-0.31%)
Jun 11, 2010	15.08	15.77	15.07	15.77	182,133	+0.38(+2.48%)
Jun 10, 2010	14.43	15.40	14.43	15.39	206,957	+0.84(+5.75%)
Jun 09, 2010	14.88	15.04	14.42	14.55	217,935	-0.65(-4.30%)
Jun 08, 2010	15.60	15.84	14.99	15.20	338,264	-0.36(-2.29%)
Jun 07, 2010	16.17	16.23	15.53	15.56	120,380	-0.56(-3.50%)
Jun 04, 2010	16.68	16.72	15.97	16.12	96,543	-1.06(-6.16%)
Jun 03, 2010	16.84	17.29	16.74	17.18	49,391	+0.28(+1.64%)
Jun 02, 2010	16.12	16.92	16.12	16.91	89,001	+0.84(+5.24%)