Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	211.92	215.52	210.80	213.03	721,339	+1.03(+0.49%)
Apr 27, 2018	215.70	216.05	210.45	212.00	629,682	-3.66(-1.70%)
Apr 26, 2018	215.33	218.51	214.78	215.66	388,129	+1.57(+0.73%)
Apr 25, 2018	218.17	219.44	213.14	214.09	446,511	-3.85(-1.77%)
Apr 24, 2018	226.92	227.36	216.44	217.94	334,454	-7.69(-3.41%)
Apr 23, 2018	231.94	232.66	224.33	225.63	233,188	-6.50(-2.80%)
Apr 20, 2018	231.71	234.54	230.40	232.13	239,181	+1.04(+0.45%)
Apr 19, 2018	235.05	236.23	229.88	231.09	319,837	-5.28(-2.23%)
Apr 18, 2018	237.24	237.88	231.03	236.37	402,352	+0.73(+0.31%)
Apr 17, 2018	234.31	236.83	232.26	235.64	332,699	+3.17(+1.36%)
Apr 16, 2018	231.56	233.49	229.00	232.47	245,475	+2.11(+0.92%)
Apr 13, 2018	229.67	231.59	227.46	230.36	265,660	+2.78(+1.22%)
Apr 12, 2018	231.09	233.87	227.13	227.58	303,973	-2.19(-0.95%)
Apr 11, 2018	227.27	231.97	227.25	229.77	278,999	+0.43(+0.19%)
Apr 10, 2018	228.03	231.26	225.12	229.34	234,489	+6.44(+2.89%)
Apr 09, 2018	224.69	228.39	222.61	222.90	318,533	+0.43(+0.19%)
Apr 06, 2018	226.48	229.48	220.57	222.47	345,139	-6.52(-2.85%)
Apr 05, 2018	226.57	230.57	226.49	228.99	449,354	+4.79(+2.14%)
Apr 04, 2018	225.34	226.59	219.29	224.20	783,849	-7.55(-3.26%)
Apr 03, 2018	227.04	232.79	226.01	231.75	416,489	+6.83(+3.04%)
Apr 02, 2018	232.64	234.19	222.23	224.92	492,869	-8.46(-3.62%)
Mar 29, 2018		233.38	233.38	233.38	0	+7.60(+3.37%)
Mar 28, 2018	229.61	232.24	223.45	225.78	389,317	-3.98(-1.73%)
Mar 27, 2018	241.30	244.99	228.18	229.76	524,418	-10.74(-4.47%)
Mar 26, 2018	236.19	241.32	234.65	240.50	400,319	+9.09(+3.93%)
Mar 23, 2018	240.03	242.54	231.29	231.41	391,562	-8.32(-3.47%)
Mar 22, 2018	247.30	248.91	239.65	239.73	376,390	-11.35(-4.52%)
Mar 21, 2018	252.15	255.84	250.91	251.08	276,847	-1.55(-0.61%)
Mar 20, 2018	248.56	252.64	247.50	252.63	440,729	+5.21(+2.11%)
Mar 19, 2018	245.09	248.47	241.72	247.42	568,961	+0.52(+0.21%)
Mar 16, 2018	250.62	252.10	243.83	246.90	949,371	-2.29(-0.92%)
Mar 15, 2018	253.25	256.68	249.00	249.19	516,715	-4.09(-1.61%)
Mar 14, 2018	256.01	256.71	251.92	253.28	599,640	-2.27(-0.89%)
Mar 13, 2018	255.74	260.62	252.36	255.55	715,080	+0.83(+0.33%)
Mar 12, 2018	250.17	255.32	249.65	254.72	570,296	+5.44(+2.18%)
Mar 09, 2018	244.83	253.55	243.97	249.28	637,553	+5.48(+2.25%)
Mar 08, 2018	245.53	245.53	241.48	243.80	430,882	+1.04(+0.43%)
Mar 07, 2018		244.11		242.76	801,547	+1.32(+0.55%)
Mar 06, 2018	236.31	241.64	234.01	241.44	9,167,402	+5.46(+2.31%)
Mar 05, 2018	242.00	242.00	233.73	235.98	990,244	-8.82(-3.60%)
Mar 02, 2018	241.03	245.28	235.01	244.80	327,976	+0.84(+0.34%)
Mar 01, 2018	245.01	246.62	239.48	243.96	409,217	-1.68(-0.68%)
Feb 28, 2018	246.94	250.72	244.74	245.64	364,790	-0.01(-0.00%)
Feb 27, 2018	248.53	250.00	244.31	245.65	340,803	-2.46(-0.99%)
Feb 26, 2018	242.88	248.46	242.55	248.11	348,887	+5.94(+2.45%)
Feb 23, 2018	241.25	243.71	239.70	242.17	267,935	+2.45(+1.02%)
Feb 22, 2018	248.26	249.67	237.74	239.72	323,718	-8.23(-3.32%)
Feb 21, 2018	239.69	250.90	239.69	247.95	711,341	+8.86(+3.71%)
Feb 20, 2018	240.01	246.05	236.84	239.09	645,057	-0.27(-0.11%)
Feb 16, 2018		239.36	239.36	239.36	0	-19.71(-7.61%)
Feb 15, 2018	254.49	259.46	251.65	259.07	508,747	+6.61(+2.62%)
Feb 14, 2018	242.78	252.67	242.78	252.46	301,361	+8.76(+3.59%)
Feb 13, 2018	238.05	243.87	236.47	243.70	255,845	+4.30(+1.80%)
Feb 12, 2018	233.93	241.22	233.93	239.40	323,629	+6.96(+2.99%)
Feb 09, 2018	229.86	236.15	221.50	232.44	552,098	+5.46(+2.41%)
Feb 08, 2018		241.49	226.79	226.98	714,630	-10.67(-4.49%)
Feb 07, 2018	241.99	244.64	235.59	237.65	370,761	-4.89(-2.02%)
Feb 06, 2018	227.71	242.62	223.76	242.54	505,197	+4.89(+2.06%)
Feb 05, 2018	241.13	246.64	231.49	237.65	561,232	-9.10(-3.69%)
Feb 02, 2018	250.74	251.54	243.51	246.75	326,303	-5.33(-2.11%)