Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.91	15.06	14.74	15.05	223,732	+0.10(+0.66%)
Sep 29, 2009	15.10	15.19	14.77	14.95	398,554	-0.20(-1.31%)
Sep 28, 2009	14.82	15.18	14.59	15.14	185,349	+0.43(+2.89%)
Sep 25, 2009	14.67	14.87	14.48	14.72	200,056	+0.05(+0.34%)
Sep 24, 2009	14.65	14.77	14.35	14.67	184,349	+0.07(+0.47%)
Sep 23, 2009	14.56	14.84	14.42	14.60	231,303	+0.08(+0.55%)
Sep 22, 2009	14.80	14.80	14.28	14.52	317,059	-0.25(-1.68%)
Sep 21, 2009	14.78	14.96	14.65	14.77	160,742	-0.10(-0.67%)
Sep 18, 2009	14.19	14.98	13.98	14.87	416,285	+0.71(+5.04%)
Sep 17, 2009	14.11	14.21	14.03	14.15	112,320	+0.10(+0.70%)
Sep 16, 2009	13.81	14.10	13.78	14.06	94,001	+0.31(+2.23%)
Sep 15, 2009	13.36	13.96	13.18	13.75	216,752	+0.36(+2.66%)
Sep 14, 2009	13.19	13.41	13.13	13.39	86,103	+0.13(+0.97%)
Sep 11, 2009	13.22	13.30	13.13	13.26	114,802	+0.02(+0.15%)
Sep 10, 2009	12.91	13.27	12.87	13.24	87,716	+0.34(+2.61%)
Sep 09, 2009	12.29	13.15	12.29	12.91	255,532	+0.54(+4.40%)
Sep 08, 2009	12.08	12.37	12.02	12.36	82,629	+0.35(+2.88%)
Sep 04, 2009	11.66	12.02	11.66	12.02	79,866	+0.30(+2.53%)
Sep 03, 2009	11.20	11.81	11.07	11.72	105,641	+0.51(+4.59%)
Sep 02, 2009	11.30	11.58	11.11	11.21	94,430	-0.10(-0.88%)
Sep 01, 2009	11.89	12.08	11.20	11.30	185,713	-0.69(-5.78%)
Aug 31, 2009	12.02	12.09	11.94	12.00	142,171	-0.09(-0.74%)
Aug 28, 2009	12.30	12.32	12.00	12.09	109,392	-0.16(-1.29%)
Aug 27, 2009	12.21	12.34	11.93	12.24	108,692	-0.04(-0.32%)
Aug 26, 2009	12.27	12.36	11.98	12.28	123,697	+0.04(+0.32%)
Aug 25, 2009	12.20	12.36	12.15	12.24	147,820	+0.07(+0.57%)
Aug 24, 2009	11.93	12.37	11.88	12.18	175,533	+0.26(+2.16%)
Aug 21, 2009	11.85	11.93	11.56	11.92	188,699	+0.23(+1.95%)
Aug 20, 2009	11.49	11.76	11.41	11.69	90,271	+0.14(+1.20%)
Aug 19, 2009	10.83	11.61	10.79	11.55	125,762	+0.63(+5.80%)
Aug 18, 2009	10.90	11.03	10.69	10.92	75,139	+0.04(+0.36%)
Aug 17, 2009	11.01	11.05	10.85	10.88	84,881	-0.28(-2.48%)
Aug 14, 2009	11.46	11.46	11.06	11.16	89,825	-0.32(-2.76%)
Aug 13, 2009	11.29	11.48	11.13	11.47	89,806	+0.25(+2.20%)
Aug 12, 2009	11.08	11.48	11.00	11.22	116,610	+0.09(+0.80%)
Aug 11, 2009	11.09	11.17	10.99	11.14	189,151	+0.00(+0.00%)
Aug 10, 2009	10.92	11.16	10.78	11.14	182,110	+0.19(+1.72%)
Aug 07, 2009	10.71	11.07	10.71	10.95	140,854	+0.41(+3.85%)
Aug 06, 2009	11.10	11.15	10.50	10.54	265,446	-0.54(-4.91%)
Aug 05, 2009	11.02	11.09	10.86	11.09	234,753	+0.04(+0.36%)
Aug 04, 2009	10.37	11.26	10.37	11.05	264,339	+0.12(+1.09%)
Aug 03, 2009	10.66	10.95	10.34	10.93	141,576	+0.31(+2.89%)
Jul 31, 2009	10.46	10.77	10.46	10.62	94,069	+0.09(+0.85%)
Jul 30, 2009	10.39	10.80	10.31	10.53	80,841	+0.23(+2.21%)
Jul 29, 2009	10.32	10.45	10.17	10.30	83,651	-0.08(-0.76%)
Jul 28, 2009	10.42	10.68	10.22	10.38	68,570	-0.08(-0.76%)
Jul 27, 2009	10.24	10.57	10.16	10.46	93,589	+0.24(+2.32%)
Jul 24, 2009	10.39	10.43	10.16	10.23	194,588	-0.28(-2.64%)
Jul 23, 2009	10.17	10.82	9.849	10.50	215,784	-0.21(-1.94%)
Jul 22, 2009	10.59	10.89	10.36	10.71	80,365	+0.06(+0.56%)
Jul 21, 2009	10.66	10.76	10.40	10.65	85,169	+0.01(+0.09%)
Jul 20, 2009	10.57	10.82	10.54	10.64	102,039	+0.17(+1.61%)
Jul 17, 2009	10.39	10.53	10.16	10.47	171,476	+0.11(+1.05%)
Jul 16, 2009	10.30	10.39	9.988	10.36	193,345	-0.02(-0.19%)
Jul 15, 2009	10.02	10.39	10.01	10.38	199,155	+0.45(+4.48%)
Jul 14, 2009	9.908	10.10	9.879	9.938	95,017	-0.01(-0.10%)
Jul 13, 2009	9.730	10.06	9.384	9.948	230,976	+0.41(+4.25%)
Jul 10, 2009	9.651	9.740	9.394	9.542	117,026	-0.09(-0.92%)
Jul 09, 2009	9.730	9.750	9.493	9.631	103,222	-0.07(-0.71%)
Jul 08, 2009	9.869	10.07	9.404	9.701	125,536	-0.10(-1.01%)
Jul 07, 2009	10.35	10.42	9.780	9.800	193,702	-0.58(-5.62%)
Jul 06, 2009	10.54	10.68	10.14	10.38	125,780	-0.15(-1.41%)
Jul 02, 2009	10.95	11.13	10.48	10.53	106,978	-0.57(-5.17%)