Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	82.05	82.78	81.79	82.35	144,776	+0.85(+1.04%)
Sep 29, 2016	83.08	83.08	81.17	81.50	99,594	-1.77(-2.13%)
Sep 28, 2016	83.41	83.91	82.62	83.27	162,779	+0.24(+0.29%)
Sep 27, 2016	82.48	83.22	81.94	83.03	135,215	+0.51(+0.62%)
Sep 26, 2016	82.15	82.77	82.01	82.52	153,520	-0.31(-0.37%)
Sep 23, 2016	82.69	83.01	82.06	82.83	211,988	+0.10(+0.12%)
Sep 22, 2016	81.82	82.80	81.35	82.73	268,656	+1.49(+1.83%)
Sep 21, 2016	80.91	81.74	80.74	81.24	319,470	+0.50(+0.62%)
Sep 20, 2016	82.46	82.46	80.68	80.74	127,648	-1.14(-1.39%)
Sep 19, 2016	81.46	82.55	81.40	81.88	161,323	+0.77(+0.95%)
Sep 16, 2016	82.27	82.30	81.01	81.11	266,126	-1.32(-1.60%)
Sep 15, 2016	81.15	83.01	81.13	82.43	151,397	+1.35(+1.67%)
Sep 14, 2016	81.25	81.80	80.52	81.08	250,665	+0.11(+0.14%)
Sep 13, 2016	82.39	83.00	80.81	80.97	246,295	-1.99(-2.40%)
Sep 12, 2016	82.05	83.26	81.88	82.96	351,644	+0.18(+0.22%)
Sep 09, 2016	85.28	85.34	82.77	82.78	227,808	-3.13(-3.64%)
Sep 08, 2016	86.56	86.56	85.82	85.91	130,633	-0.97(-1.12%)
Sep 07, 2016	86.94	87.41	86.49	86.88	211,521	-0.22(-0.25%)
Sep 06, 2016	87.18	87.27	86.83	87.10	205,060	+0.19(+0.22%)
Sep 02, 2016	87.09	86.91	86.91	86.91	237,500	+0.02(+0.02%)
Sep 01, 2016	87.25	87.45	86.58	86.89	345,998	-0.09(-0.10%)
Aug 31, 2016	87.58	87.72	86.55	86.98	281,143	-0.41(-0.47%)
Aug 30, 2016	87.13	87.83	87.01	87.39	217,979	+0.14(+0.16%)
Aug 29, 2016	87.43	87.99	86.85	87.25	219,655	+0.20(+0.23%)
Aug 26, 2016	87.11	87.69	86.76	87.05	202,871	-0.22(-0.25%)
Aug 25, 2016	85.96	87.33	85.96	87.27	280,682	+1.00(+1.16%)
Aug 24, 2016	85.40	86.58	85.27	86.27	288,211	+0.90(+1.05%)
Aug 23, 2016	85.19	85.75	85.19	85.37	172,292	+0.32(+0.38%)
Aug 22, 2016	84.82	85.50	84.17	85.05	191,418	-0.13(-0.15%)
Aug 19, 2016	84.52	85.43	83.97	85.18	110,744	+0.65(+0.77%)
Aug 18, 2016	83.76	84.76	83.17	84.53	150,232	+0.67(+0.80%)
Aug 17, 2016	85.67	85.70	83.82	83.86	389,551	-1.78(-2.08%)
Aug 16, 2016	85.60	86.00	85.28	85.64	168,448	-0.21(-0.24%)
Aug 15, 2016	85.09	86.02	85.09	85.85	159,908	+0.75(+0.88%)
Aug 12, 2016	84.78	85.27	84.05	85.10	162,787	+0.19(+0.22%)
Aug 11, 2016	85.01	85.51	84.48	84.91	141,596	-0.02(-0.02%)
Aug 10, 2016	85.47	85.47	84.15	84.93	176,619	-0.22(-0.26%)
Aug 09, 2016	85.47	85.72	84.81	85.15	128,528	-0.15(-0.18%)
Aug 08, 2016	85.80	86.93	85.06	85.30	220,266	-0.36(-0.42%)
Aug 05, 2016	84.46	85.84	84.26	85.66	196,206	+1.87(+2.23%)
Aug 04, 2016	83.29	83.91	82.60	83.79	188,315	+0.53(+0.64%)
Aug 03, 2016	83.19	84.01	82.79	83.26	186,614	+0.27(+0.33%)
Aug 02, 2016	84.48	84.69	82.98	82.99	298,741	-1.75(-2.07%)
Aug 01, 2016	84.19	84.78	83.61	84.74	291,116	+0.45(+0.53%)
Jul 29, 2016	84.42	85.09	83.01	84.29	520,478	+0.04(+0.05%)
Jul 28, 2016	87.18	88.76	83.59	84.25	485,267	-0.01(-0.01%)
Jul 27, 2016	84.62	85.00	82.75	84.26	972,976	+0.15(+0.18%)
Jul 26, 2016	84.68	84.86	83.47	84.11	235,551	-0.29(-0.34%)
Jul 25, 2016	84.13	85.24	84.13	84.40	201,943	+0.12(+0.14%)
Jul 22, 2016	83.40	84.54	82.70	84.28	154,395	+0.85(+1.02%)
Jul 21, 2016	83.73	84.69	83.19	83.43	168,685	-0.67(-0.80%)
Jul 20, 2016	82.92	84.27	81.27	84.10	271,823	+1.58(+1.91%)
Jul 19, 2016	81.69	82.52	81.30	82.52	261,907	+0.61(+0.74%)
Jul 18, 2016	81.55	82.29	81.30	81.91	153,863	+0.73(+0.90%)
Jul 15, 2016	81.47	81.69	80.85	81.18	223,248	-0.44(-0.54%)
Jul 14, 2016	81.70	82.14	81.23	81.62	209,817	+0.48(+0.59%)
Jul 13, 2016	81.39	82.35	80.70	81.14	561,684	-0.16(-0.20%)
Jul 12, 2016	80.49	81.59	80.45	81.30	307,914	+1.41(+1.76%)
Jul 11, 2016	79.88	80.31	79.58	79.89	260,360	+0.19(+0.24%)
Jul 08, 2016	79.01	79.98	78.01	79.70	341,295	+1.69(+2.17%)
Jul 07, 2016	77.88	79.44	77.68	78.01	228,899	-0.17(-0.22%)
Jul 05, 2016	79.27	79.76	77.76	78.18	317,127	-1.76(-2.20%)