Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.97	20.12	19.78	19.79	60,412	-0.29(-1.43%)
Dec 28, 2007	20.17	20.38	20.07	20.07	63,543	-0.06(-0.30%)
Dec 27, 2007	20.42	20.45	20.08	20.13	106,078	-0.29(-1.41%)
Dec 26, 2007	19.78	20.42	19.78	20.42	121,974	+0.41(+2.03%)
Dec 24, 2007	20.48	20.50	19.82	20.01	93,964	-0.52(-2.55%)
Dec 21, 2007	19.41	20.56	19.28	20.54	332,139	+1.39(+7.24%)
Dec 20, 2007	19.01	19.17	18.61	19.15	174,473	+0.38(+2.00%)
Dec 19, 2007	18.84	18.98	18.35	18.78	97,790	+0.00(+0.00%)
Dec 18, 2007	18.52	18.81	18.26	18.78	113,136	+0.34(+1.83%)
Dec 17, 2007	19.53	19.53	18.24	18.44	224,162	-1.09(-5.58%)
Dec 14, 2007	19.65	20.17	19.47	19.53	126,133	-0.29(-1.45%)
Dec 13, 2007	19.67	19.82	19.47	19.82	127,964	+0.00(+0.00%)
Dec 12, 2007	19.89	20.02	19.61	19.82	162,075	+0.27(+1.37%)
Dec 11, 2007	19.90	20.28	19.55	19.55	207,431	-0.30(-1.50%)
Dec 10, 2007	20.23	20.23	19.70	19.85	370,855	-0.42(-2.05%)
Dec 07, 2007	20.27	20.28	20.10	20.26	118,473	+0.00(+0.00%)
Dec 06, 2007	20.15	20.27	19.81	20.26	144,950	+0.17(+0.84%)
Dec 05, 2007	20.04	20.27	19.80	20.09	166,827	+0.29(+1.45%)
Dec 04, 2007	20.10	20.13	19.81	19.81	165,261	-0.29(-1.43%)
Dec 03, 2007	20.54	20.54	19.94	20.09	210,246	-0.05(-0.25%)
Nov 30, 2007	20.07	20.84	19.88	20.14	241,499	+0.27(+1.34%)
Nov 29, 2007	20.29	20.29	19.79	19.88	137,017	-0.42(-2.05%)
Nov 28, 2007	20.12	20.43	20.10	20.29	130,877	+0.40(+1.99%)
Nov 27, 2007	19.80	19.95	19.55	19.90	146,907	+0.10(+0.50%)
Nov 26, 2007	19.58	19.86	19.51	19.80	243,038	+0.21(+1.06%)
Nov 23, 2007	19.68	19.81	19.13	19.59	109,124	-0.07(-0.35%)
Nov 21, 2007	19.28	20.03	18.71	19.66	201,795	+0.30(+1.53%)
Nov 20, 2007	19.18	19.51	19.05	19.36	107,516	+0.19(+0.98%)
Nov 19, 2007	19.20	19.37	18.69	19.17	124,202	-0.05(-0.26%)
Nov 16, 2007	19.66	19.66	19.18	19.22	103,463	-0.37(-1.87%)
Nov 15, 2007	19.93	20.00	19.43	19.59	81,268	-0.33(-1.64%)
Nov 14, 2007	20.44	20.44	19.69	19.92	133,283	-0.32(-1.57%)
Nov 13, 2007	20.74	20.89	20.11	20.23	181,806	-0.49(-2.39%)
Nov 12, 2007	20.95	21.04	20.05	20.73	208,322	-0.30(-1.41%)
Nov 09, 2007	20.66	21.28	20.41	21.02	353,561	+0.44(+2.12%)
Nov 08, 2007	20.14	20.79	20.00	20.59	206,567	+0.44(+2.16%)
Nov 07, 2007	19.81	20.42	19.12	20.15	232,513	+0.35(+1.75%)
Nov 06, 2007	21.28	21.28	19.52	19.81	590,186	+1.05(+5.59%)
Nov 05, 2007	18.79	19.09	18.51	18.76	114,600	-0.10(-0.53%)
Nov 02, 2007	18.26	19.76	18.09	18.86	198,276	+0.75(+4.16%)
Nov 01, 2007	19.05	19.09	18.10	18.10	149,779	-0.74(-3.94%)
Oct 31, 2007	19.25	19.29	18.60	18.85	156,375	-0.31(-1.60%)
Oct 30, 2007	19.63	19.65	19.14	19.15	134,176	-0.48(-2.42%)
Oct 29, 2007	19.45	19.71	19.29	19.63	92,656	+0.32(+1.64%)
Oct 26, 2007	19.46	19.51	18.99	19.31	100,202	+0.05(+0.26%)
Oct 25, 2007	20.00	20.18	18.98	19.26	255,959	-0.75(-3.76%)
Oct 24, 2007	20.35	20.35	19.82	20.01	127,606	-0.40(-1.94%)
Oct 23, 2007	20.67	20.67	19.76	20.41	115,424	-0.03(-0.15%)
Oct 22, 2007	21.16	21.16	19.80	20.44	182,854	-0.78(-3.68%)
Oct 19, 2007	21.83	21.83	21.18	21.22	121,761	-0.63(-2.90%)
Oct 18, 2007	21.83	21.86	21.60	21.86	272,657	+0.02(+0.09%)
Oct 17, 2007	21.86	22.11	21.70	21.84	265,350	+0.15(+0.68%)
Oct 16, 2007	20.90	21.84	20.83	21.69	380,591	+0.83(+3.99%)
Oct 15, 2007	20.29	20.91	20.00	20.86	325,122	+0.61(+3.03%)
Oct 12, 2007	19.80	20.24	19.65	20.24	222,767	+0.48(+2.40%)
Oct 11, 2007	19.60	19.96	19.30	19.77	350,905	+0.35(+1.78%)
Oct 10, 2007	19.35	19.42	19.15	19.42	96,868	+0.12(+0.62%)
Oct 09, 2007	19.29	19.42	19.17	19.30	142,613	+0.10(+0.52%)
Oct 08, 2007	19.29	19.30	19.10	19.20	87,054	-0.04(-0.21%)
Oct 05, 2007	19.25	19.36	19.08	19.24	98,080	+0.05(+0.26%)
Oct 04, 2007	19.25	19.25	19.13	19.19	45,416	-0.03(-0.15%)
Oct 03, 2007	19.19	19.25	19.07	19.22	67,384	-0.04(-0.21%)
Oct 02, 2007	19.26	19.31	19.10	19.26	82,273	+0.10(+0.52%)