Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	83.54	84.41	81.71	82.46	183,126	-1.17(-1.40%)
Feb 26, 2016	83.16	83.80	82.36	83.63	261,723	+0.57(+0.69%)
Feb 25, 2016	82.52	83.16	81.29	83.06	239,242	+0.61(+0.74%)
Feb 24, 2016	81.30	82.53	80.20	82.45	204,115	+0.52(+0.63%)
Feb 23, 2016	81.95	82.62	80.83	81.93	259,886	-0.04(-0.05%)
Feb 22, 2016	82.49	83.53	81.50	81.97	355,126	+0.37(+0.45%)
Feb 19, 2016	81.63	81.90	80.73	81.60	298,504	-0.30(-0.37%)
Feb 18, 2016	83.74	83.74	81.48	81.90	297,332	-0.83(-1.00%)
Feb 17, 2016	80.10	84.03	80.10	82.73	531,770	+3.24(+4.08%)
Feb 16, 2016	76.65	81.05	75.61	79.49	733,216	+3.42(+4.50%)
Feb 12, 2016	78.85	76.07	76.07	76.07	1,118,400	-5.46(-6.70%)
Feb 11, 2016	79.74	82.25	78.72	81.53	717,810	-0.06(-0.07%)
Feb 10, 2016	82.29	83.79	81.43	81.59	897,978	-0.47(-0.57%)
Feb 09, 2016	80.38	83.25	79.05	82.06	670,526	+0.70(+0.86%)
Feb 08, 2016	79.19	81.56	78.11	81.36	560,084	+1.04(+1.29%)
Feb 05, 2016	82.00	82.48	80.00	80.32	470,419	-1.99(-2.42%)
Feb 04, 2016	80.60	84.04	80.60	82.31	450,399	+1.38(+1.71%)
Feb 03, 2016	80.74	81.50	78.33	80.93	413,434	+0.99(+1.24%)
Feb 02, 2016	80.11	81.44	79.30	79.94	435,006	-0.90(-1.11%)
Feb 01, 2016	80.02	81.18	79.25	80.84	378,155	+0.01(+0.01%)
Jan 29, 2016	77.50	80.84	77.36	80.83	472,047	+3.38(+4.36%)
Jan 28, 2016	80.50	81.18	77.03	77.45	376,192	-2.02(-2.54%)
Jan 27, 2016	80.65	81.86	79.15	79.47	339,784	-1.43(-1.77%)
Jan 26, 2016	80.45	81.31	79.86	80.90	237,491	+0.97(+1.21%)
Jan 25, 2016	81.27	82.49	79.70	79.93	263,287	-1.56(-1.91%)
Jan 22, 2016	81.12	81.61	80.02	81.49	272,472	+1.73(+2.17%)
Jan 21, 2016	80.31	81.59	79.12	79.76	261,160	-0.08(-0.10%)
Jan 20, 2016	80.37	81.00	77.11	79.84	416,273	-1.18(-1.46%)
Jan 19, 2016	82.12	82.94	80.28	81.02	527,432	-0.02(-0.02%)
Jan 15, 2016	80.54	81.04	81.04	81.04	597,100	-1.91(-2.30%)
Jan 14, 2016	81.73	83.44	80.47	82.95	773,353	+1.60(+1.97%)
Jan 13, 2016	83.51	84.47	80.75	81.35	586,047	-1.67(-2.01%)
Jan 12, 2016	80.47	83.27	80.45	83.02	635,474	+3.55(+4.47%)
Jan 11, 2016	79.84	80.78	78.96	79.47	490,626	-0.33(-0.41%)
Jan 08, 2016	79.02	80.80	78.24	79.80	769,818	+1.70(+2.18%)
Jan 07, 2016	79.63	80.42	76.64	78.10	1,444,150	-2.83(-3.50%)
Jan 06, 2016	82.27	83.35	80.41	80.93	662,308	-2.46(-2.95%)
Jan 05, 2016	86.30	86.53	83.00	83.39	368,164	-2.45(-2.85%)
Jan 04, 2016	87.74	87.74	85.50	85.84	375,455	-3.32(-3.72%)
Dec 31, 2015	90.09	89.16	89.16	89.16	187,100	-1.20(-1.33%)
Dec 30, 2015	91.80	92.08	90.02	90.36	133,934	-1.43(-1.56%)
Dec 29, 2015	91.79	92.21	90.71	91.79	165,457	+0.37(+0.40%)
Dec 28, 2015	91.21	91.55	90.03	91.42	170,608	-0.04(-0.04%)
Dec 24, 2015	91.78	91.46	91.46	91.46	84,100	+0.06(+0.07%)
Dec 23, 2015	90.38	92.02	90.00	91.40	116,129	+1.85(+2.07%)
Dec 22, 2015	89.55	89.56	87.15	89.55	281,296	+0.38(+0.43%)
Dec 21, 2015	89.40	89.98	88.20	89.17	212,483	+0.61(+0.69%)
Dec 18, 2015	89.91	89.91	87.14	88.56	626,873	-1.56(-1.73%)
Dec 17, 2015	90.83	91.72	90.02	90.12	252,077	-0.41(-0.45%)
Dec 16, 2015	90.83	91.28	87.33	90.53	390,476	+0.21(+0.23%)
Dec 15, 2015	88.86	90.67	87.92	90.32	219,770	+2.07(+2.35%)
Dec 14, 2015	88.78	90.10	86.59	88.25	370,404	-0.04(-0.05%)
Dec 11, 2015	87.93	89.52	87.40	88.29	332,525	-0.80(-0.90%)
Dec 10, 2015	89.36	90.63	88.40	89.09	201,089	-0.58(-0.65%)
Dec 09, 2015	91.32	92.61	88.76	89.67	372,769	-2.21(-2.41%)
Dec 08, 2015	91.03	92.83	90.33	91.88	331,545	+0.09(+0.10%)
Dec 07, 2015	91.74	92.85	91.18	91.79	610,641	-0.35(-0.38%)
Dec 04, 2015	92.04	93.17	90.58	92.14	288,970	+0.08(+0.09%)
Dec 03, 2015	94.00	94.00	90.63	92.06	535,631	-1.53(-1.63%)
Dec 02, 2015	91.66	95.12	90.69	93.59	413,686	+1.47(+1.60%)