Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	143.26	144.27	130.79	133.55	1,540,630	-8.25(-5.82%)
Oct 30, 2018	108.51	142.22	107.59	141.80	2,199,829	+10.47(+7.97%)
Oct 29, 2018	137.63	140.51	129.50	131.33	1,233,878	-3.43(-2.55%)
Oct 26, 2018	130.68	137.56	129.22	134.76	865,700	+1.45(+1.09%)
Oct 25, 2018	132.49	134.94	131.01	133.31	653,420	+3.68(+2.84%)
Oct 24, 2018	132.24	133.10	129.55	129.63	691,874	-2.66(-2.01%)
Oct 23, 2018	127.61	133.33	126.57	132.29	809,631	+1.49(+1.14%)
Oct 22, 2018	132.27	133.55	129.46	130.80	1,196,562	-1.46(-1.10%)
Oct 19, 2018	137.38	138.36	130.80	132.26	843,600	-6.31(-4.55%)
Oct 18, 2018	139.33	139.33	136.58	138.57	666,763	-1.37(-0.98%)
Oct 17, 2018	140.95	141.85	138.17	139.94	524,864	-0.44(-0.31%)
Oct 16, 2018	137.31	141.12	135.80	140.38	580,248	+4.69(+3.46%)
Oct 15, 2018	137.13	137.53	135.12	135.69	525,763	-1.89(-1.37%)
Oct 12, 2018	135.88	138.00	135.14	137.58	899,300	+5.72(+4.34%)
Oct 11, 2018	129.87	134.46	129.81	131.86	1,112,059	+0.11(+0.08%)
Oct 10, 2018	134.00	134.49	130.22	131.75	1,080,253	-3.02(-2.24%)
Oct 09, 2018	135.70	136.45	133.64	134.77	911,560	-0.66(-0.49%)
Oct 08, 2018	131.66	138.53	130.32	135.43	1,505,161	+2.67(+2.01%)
Oct 05, 2018	140.07	142.49	132.28	132.76	4,046,600	-21.26(-13.80%)
Oct 04, 2018	156.86	156.86	152.93	154.02	1,098,884	-3.40(-2.16%)
Oct 03, 2018	155.97	158.19	154.80	157.42	601,854	+1.92(+1.23%)
Oct 02, 2018	155.78	156.81	155.11	155.50	647,841	-0.12(-0.08%)
Oct 01, 2018	157.02	157.28	155.06	155.62	965,911	-0.45(-0.29%)
Sep 28, 2018	155.07	157.50	154.30	156.07	823,900	-2.74(-1.73%)
Sep 27, 2018	155.51	160.52	154.82	158.81	788,396	+3.35(+2.15%)
Sep 26, 2018	160.76	160.76	154.99	155.46	732,353	-6.00(-3.72%)
Sep 25, 2018	164.42	164.51	161.29	161.46	423,712	-2.95(-1.79%)
Sep 24, 2018	167.77	167.77	161.74	164.41	725,854	-4.93(-2.91%)
Sep 21, 2018	167.51	172.49	167.07	169.34	1,387,900	+6.78(+4.17%)
Sep 20, 2018	161.60	164.35	160.58	162.56	544,528	+2.00(+1.25%)
Sep 19, 2018	159.82	161.86	159.01	160.56	360,723	+0.87(+0.54%)
Sep 18, 2018	157.01	160.72	156.91	159.69	503,158	+2.13(+1.35%)
Sep 17, 2018	159.64	159.64	155.77	157.56	586,187	-1.85(-1.16%)
Sep 14, 2018	159.17	160.55	158.40	159.41	290,200	+1.18(+0.75%)
Sep 13, 2018	158.88	160.77	157.55	158.23	456,491	+0.79(+0.50%)
Sep 12, 2018	154.85	157.96	153.37	157.44	493,557	+1.71(+1.10%)
Sep 11, 2018	157.04	157.72	154.03	155.73	499,193	-1.99(-1.26%)
Sep 10, 2018	157.91	159.15	156.56	157.72	501,420	+0.25(+0.16%)
Sep 07, 2018	156.55	159.93	155.31	157.47	707,800	+0.47(+0.30%)
Sep 06, 2018	161.99	162.26	154.68	157.00	1,123,846	-4.08(-2.53%)
Sep 05, 2018	168.80	169.44	160.32	161.08	906,815	-7.72(-4.57%)
Sep 04, 2018	175.71	176.08	168.05	168.80	974,875	-6.68(-3.81%)
Aug 31, 2018		175.48	175.48	175.48	0	+2.75(+1.59%)
Aug 30, 2018	171.17	174.63	170.77	172.73	888,867	+1.53(+0.89%)
Aug 29, 2018	170.32	171.50	169.10	171.20	879,598	+0.54(+0.32%)
Aug 28, 2018	168.30	171.11	167.98	170.66	548,204	+2.65(+1.58%)
Aug 27, 2018	167.52	171.01	167.52	168.01	348,847	+1.10(+0.66%)
Aug 24, 2018	166.91	168.36	165.23	166.91	361,600	+1.00(+0.60%)
Aug 23, 2018	167.00	169.61	165.58	165.91	574,877	-0.86(-0.52%)
Aug 22, 2018	164.21	167.82	162.14	166.77	839,859	+2.56(+1.56%)
Aug 21, 2018	163.32	165.90	162.91	164.21	685,607	+1.94(+1.20%)
Aug 20, 2018	162.17	163.66	160.26	162.27	788,076	+0.21(+0.13%)
Aug 17, 2018	162.65	163.50	160.16	162.06	447,500	-1.75(-1.07%)
Aug 16, 2018	163.99	165.21	163.37	163.81	707,388	+2.10(+1.30%)
Aug 15, 2018	163.00	164.50	158.75	161.71	691,850	-2.82(-1.71%)
Aug 14, 2018	162.58	165.42	162.13	164.53	591,781	+1.95(+1.20%)
Aug 13, 2018	162.18	164.21	161.25	162.58	912,064	+0.11(+0.07%)
Aug 10, 2018	163.09	164.58	161.77	162.47	480,900	-2.17(-1.32%)
Aug 09, 2018	166.17	168.94	163.99	164.64	610,426	-0.70(-0.42%)
Aug 08, 2018	171.36	173.32	165.03	165.34	1,041,953	-6.96(-4.04%)
Aug 07, 2018	173.19	175.24	172.11	172.30	781,872	-0.49(-0.28%)
Aug 06, 2018	170.46	174.72	170.18	172.79	654,333	+2.33(+1.37%)
Aug 03, 2018	170.19	174.26	167.81	170.46	702,900	+0.18(+0.11%)
Aug 02, 2018	165.34	174.15	164.01	170.28	975,312	+4.72(+2.85%)