Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	18.83	19.38	18.56	19.31	181,555	+0.70(+3.78%)
Sep 29, 2008	19.30	19.40	17.92	18.61	275,250	-0.94(-4.81%)
Sep 26, 2008	19.33	19.91	19.05	19.55	278,657	-0.27(-1.35%)
Sep 25, 2008	19.81	20.23	19.76	19.82	246,589	+0.04(+0.20%)
Sep 24, 2008	20.07	20.79	19.60	19.78	203,633	-0.24(-1.19%)
Sep 23, 2008	20.79	20.79	19.59	20.01	289,342	-0.67(-3.25%)
Sep 22, 2008	21.04	21.28	20.53	20.69	258,492	-0.59(-2.79%)
Sep 19, 2008	21.26	22.17	20.98	21.28	720,758	+1.14(+5.65%)
Sep 18, 2008	18.89	20.29	18.89	20.14	349,336	+1.34(+7.11%)
Sep 17, 2008	19.15	19.26	18.64	18.81	196,958	-0.38(-1.96%)
Sep 16, 2008	19.17	19.30	18.40	19.18	285,117	+0.23(+1.20%)
Sep 15, 2008	19.39	19.39	17.82	18.96	301,939	-0.69(-3.53%)
Sep 12, 2008	19.53	20.60	19.53	19.65	263,207	+0.05(+0.25%)
Sep 11, 2008	19.58	19.74	19.30	19.60	245,553	-0.11(-0.55%)
Sep 10, 2008	19.80	20.00	19.60	19.71	222,577	-0.03(-0.15%)
Sep 09, 2008	20.15	20.39	19.67	19.74	205,593	-0.50(-2.45%)
Sep 08, 2008	20.76	20.99	20.07	20.23	166,611	+0.27(+1.34%)
Sep 05, 2008	19.96	20.31	19.94	19.97	204,441	-0.11(-0.54%)
Sep 04, 2008	20.20	20.44	19.94	20.07	309,559	-0.42(-2.03%)
Sep 03, 2008	20.71	20.79	20.33	20.49	509,759	-0.17(-0.81%)
Sep 02, 2008	21.00	21.01	19.90	20.66	924,348	+0.49(+2.45%)
Aug 29, 2008	20.39	20.39	19.62	20.16	223,279	-0.12(-0.59%)
Aug 28, 2008	19.95	20.29	19.55	20.28	517,701	+0.50(+2.55%)
Aug 27, 2008	19.87	20.13	19.65	19.78	324,635	+0.17(+0.86%)
Aug 26, 2008	19.53	20.28	19.32	19.61	283,767	+0.13(+0.66%)
Aug 25, 2008	20.00	20.09	19.31	19.48	497,679	-0.50(-2.53%)
Aug 22, 2008	19.85	20.09	19.51	19.99	302,662	+0.25(+1.25%)
Aug 21, 2008	20.20	20.33	19.63	19.74	398,536	-0.45(-2.21%)
Aug 20, 2008	20.88	21.34	20.18	20.18	269,204	-0.58(-2.81%)
Aug 19, 2008	21.04	21.39	20.54	20.77	208,810	-0.51(-2.42%)
Aug 18, 2008	21.39	21.57	21.06	21.28	254,824	-0.29(-1.33%)
Aug 15, 2008	21.69	21.73	21.09	21.57	362,608	+0.06(+0.28%)
Aug 14, 2008	21.30	21.53	21.09	21.51	174,468	+0.18(+0.84%)
Aug 13, 2008	21.01	21.36	20.98	21.33	208,750	+0.35(+1.65%)
Aug 12, 2008	20.86	21.03	20.59	20.98	198,219	+0.19(+0.90%)
Aug 11, 2008	20.87	21.02	20.66	20.80	452,710	+0.01(+0.05%)
Aug 08, 2008	20.71	20.79	20.46	20.79	338,696	+0.13(+0.62%)
Aug 07, 2008	20.17	20.73	19.87	20.66	477,451	+0.41(+2.00%)
Aug 06, 2008	19.48	20.69	19.20	20.25	366,567	+0.59(+3.02%)
Aug 05, 2008	19.10	19.80	18.57	19.66	486,382	+1.44(+7.88%)
Aug 04, 2008	17.92	18.49	17.07	18.22	187,315	+0.49(+2.79%)
Aug 01, 2008	17.62	17.80	17.07	17.73	217,409	+0.15(+0.84%)
Jul 31, 2008	17.45	17.59	17.34	17.58	210,203	-0.04(-0.22%)
Jul 30, 2008	17.59	17.70	17.44	17.62	130,264	+0.21(+1.19%)
Jul 29, 2008	17.41	17.76	17.32	17.41	234,635	-0.09(-0.51%)
Jul 28, 2008	17.82	18.03	17.34	17.50	190,429	-0.32(-1.78%)
Jul 25, 2008	18.21	18.43	17.74	17.82	232,074	-0.25(-1.37%)
Jul 24, 2008	18.16	18.73	17.94	18.06	116,855	-0.02(-0.11%)
Jul 23, 2008	18.47	18.73	18.05	18.08	287,002	-0.48(-2.61%)
Jul 22, 2008	18.21	18.60	18.21	18.57	183,727	+0.21(+1.13%)
Jul 21, 2008	18.33	18.55	18.20	18.36	106,163	+0.06(+0.32%)
Jul 18, 2008	18.49	18.55	18.12	18.30	133,741	-0.20(-1.07%)
Jul 17, 2008	18.29	18.55	18.07	18.50	87,003	+0.29(+1.58%)
Jul 16, 2008	17.64	18.29	17.44	18.21	93,324	+0.61(+3.49%)
Jul 15, 2008	17.77	18.04	17.43	17.60	238,847	-0.19(-1.06%)
Jul 14, 2008	18.02	18.22	17.76	17.79	112,007	-0.02(-0.11%)
Jul 11, 2008	17.59	18.03	17.47	17.81	154,195	-0.06(-0.33%)
Jul 10, 2008	17.97	18.40	17.50	17.87	266,756	-0.15(-0.82%)
Jul 09, 2008	18.13	18.35	17.83	18.02	220,649	-0.08(-0.44%)
Jul 08, 2008	17.51	18.11	17.13	18.09	214,152	+0.56(+3.22%)
Jul 07, 2008	18.12	18.43	17.32	17.53	446,831	-0.57(-3.17%)
Jul 04, 2008	18.35	18.49	17.82	18.10	127,648	+0.00(+0.00%)
Jul 03, 2008	18.35	18.49	17.82	18.10	127,648	-0.27(-1.45%)
Jul 02, 2008	18.59	19.20	18.26	18.37	301,038	-0.24(-1.28%)