Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	183.37	185.21	181.53	185.06	317,065	+1.38(+0.75%)
Sep 28, 2017	184.10	184.46	182.12	183.68	348,323	-0.55(-0.30%)
Sep 27, 2017	183.79	185.62	182.74	184.23	385,531	+2.15(+1.18%)
Sep 26, 2017	182.12	183.21	181.17	182.08	278,331	+1.06(+0.59%)
Sep 25, 2017	187.81	187.98	180.88	181.02	477,429	-6.34(-3.38%)
Sep 22, 2017	183.42	187.73	183.42	187.36	344,926	+4.16(+2.27%)
Sep 21, 2017	183.53	183.59	181.83	183.20	302,652	-1.00(-0.54%)
Sep 20, 2017	184.32	184.40	182.44	184.20	239,952	-0.02(-0.01%)
Sep 19, 2017	183.34	185.45	182.57	184.22	314,394	+1.05(+0.57%)
Sep 18, 2017	181.01	183.77	180.90	183.17	378,565	+2.94(+1.63%)
Sep 15, 2017	180.03	180.50	178.61	180.23	460,010	+0.31(+0.17%)
Sep 14, 2017	178.50	180.55	177.81	179.92	271,875	+0.72(+0.40%)
Sep 13, 2017		180.50	177.40	179.20	381,426	+1.21(+0.68%)
Sep 12, 2017	178.13	179.91	176.81	177.99	278,876	+0.89(+0.50%)
Sep 11, 2017	175.19	177.51	175.19	177.10	265,003	+3.32(+1.91%)
Sep 08, 2017	173.11	174.95	172.48	173.78	237,676	+0.37(+0.21%)
Sep 07, 2017	173.45	174.37	172.40	173.41	281,538	+0.58(+0.34%)
Sep 06, 2017	172.35	173.65	171.12	172.83	157,606	+0.91(+0.53%)
Sep 05, 2017	174.69	175.70	170.34	171.92	285,216	-3.11(-1.78%)
Sep 01, 2017	176.63	177.32	174.50	175.03	265,403	-0.76(-0.43%)
Aug 31, 2017	172.55	175.95	171.77	175.79	340,495	+3.70(+2.15%)
Aug 30, 2017	169.98	172.16	169.38	172.09	225,078	+2.28(+1.34%)
Aug 29, 2017	168.29	170.17	167.51	169.81	189,991	+0.04(+0.02%)
Aug 28, 2017	168.55	170.21	167.54	169.77	295,124	+2.37(+1.42%)
Aug 25, 2017		167.78	165.76	167.40	188,152	+1.91(+1.15%)
Aug 24, 2017	164.59	166.08	164.55	165.49	202,682	-0.16(-0.10%)
Aug 23, 2017	165.26	166.22	164.81	165.65	259,637	-0.33(-0.20%)
Aug 22, 2017	165.92	166.82	165.66	165.98	276,743	+0.77(+0.47%)
Aug 21, 2017	165.80	166.50	163.50	165.21	282,580	-0.69(-0.42%)
Aug 18, 2017	165.45	166.70	165.04	165.90	226,795	+0.85(+0.51%)
Aug 17, 2017	168.53	169.46	164.84	165.05	254,693	-4.07(-2.41%)
Aug 16, 2017	169.29	170.39	168.15	169.12	352,173	+0.55(+0.33%)
Aug 15, 2017	168.00	169.45	167.66	168.57	378,407	+0.76(+0.45%)
Aug 14, 2017	165.05	168.11	164.65	167.81	406,009	+3.88(+2.37%)
Aug 11, 2017	164.56	165.44	163.58	163.93	291,686	-0.74(-0.45%)
Aug 10, 2017	164.20	166.33	164.20	164.67	721,973	-0.66(-0.40%)
Aug 09, 2017	162.85	165.44	162.23	165.33	388,617	+1.70(+1.04%)
Aug 08, 2017	162.39	164.22	161.59	163.63	741,632	+1.03(+0.63%)
Aug 07, 2017	161.37	163.75	161.06	162.60	502,425	+1.86(+1.16%)
Aug 04, 2017	160.07	161.72	159.69	160.74	313,379	+1.12(+0.70%)
Aug 03, 2017	162.84	164.00	158.65	159.62	736,621	-2.55(-1.57%)
Aug 02, 2017	166.90	168.93	161.42	162.17	591,168	-4.22(-2.54%)
Aug 01, 2017	163.00	167.00	162.05	166.39	1,255,536	+13.75(+9.01%)
Jul 31, 2017	155.00	155.64	152.28	152.64	519,200	-1.41(-0.92%)
Jul 28, 2017	153.17	154.83	153.06	154.05	281,170	+0.13(+0.08%)
Jul 27, 2017	157.95	158.35	153.31	153.92	350,132	-3.38(-2.15%)
Jul 26, 2017	157.55	158.61	156.52	157.30	194,994	+0.25(+0.16%)
Jul 25, 2017	157.35	157.94	155.71	157.05	361,416	+1.42(+0.91%)
Jul 24, 2017	157.03	158.39	155.33	155.63	726,809	+3.19(+2.09%)
Jul 21, 2017	150.62	152.58	150.31	152.44	284,369	+1.00(+0.66%)
Jul 20, 2017	151.82	152.24	149.97	151.44	196,988	+0.36(+0.24%)
Jul 19, 2017	150.00	151.95	149.31	151.08	270,125	+1.29(+0.86%)
Jul 18, 2017	148.80	151.50	147.02	149.79	625,262	-4.02(-2.61%)
Jul 17, 2017	156.00	157.83	153.21	153.81	388,425	-1.69(-1.09%)
Jul 14, 2017	152.28	156.10	152.28	155.50	206,025	+3.48(+2.29%)
Jul 13, 2017	152.02	153.95	151.47	152.02	317,303	+0.28(+0.18%)
Jul 12, 2017	152.48	153.43	151.05	151.74	408,820	+1.07(+0.71%)
Jul 11, 2017	150.33	151.27	149.50	150.67	337,559	-0.61(-0.40%)
Jul 10, 2017	150.42	151.85	150.23	151.28	254,360	+0.65(+0.43%)
Jul 07, 2017	147.99	151.14	147.44	150.63	259,311	+3.12(+2.12%)
Jul 06, 2017	147.54	149.10	146.70	147.51	367,715	-0.86(-0.58%)
Jul 05, 2017	146.82	149.00	145.81	148.37	235,693	+3.29(+2.27%)