Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.88	22.43	20.25	22.43	369,159	+1.74(+8.41%)
May 30, 2007	20.01	20.79	19.99	20.69	194,395	+0.48(+2.38%)
May 29, 2007	20.38	21.20	19.94	20.21	188,554	-0.14(-0.69%)
May 25, 2007	21.44	21.88	20.27	20.35	186,196	-0.94(-4.42%)
May 24, 2007	21.79	21.85	21.07	21.29	122,546	-0.32(-1.48%)
May 23, 2007	21.12	21.78	21.12	21.61	181,831	+0.57(+2.71%)
May 22, 2007	20.75	21.19	20.75	21.04	121,746	+0.31(+1.50%)
May 21, 2007	20.42	20.85	19.86	20.73	57,764	+0.44(+2.17%)
May 18, 2007	20.00	20.31	19.57	20.29	55,687	+0.34(+1.70%)
May 17, 2007	20.35	20.44	19.82	19.95	70,445	-0.32(-1.58%)
May 16, 2007	20.40	20.67	19.93	20.27	82,074	+0.10(+0.50%)
May 15, 2007	20.06	20.48	20.03	20.17	127,933	+0.14(+0.70%)
May 14, 2007	20.09	20.09	19.73	20.03	84,289	+0.04(+0.20%)
May 11, 2007	19.16	19.99	19.15	19.99	81,336	+0.69(+3.58%)
May 10, 2007	20.01	20.01	19.24	19.30	138,303	-0.76(-3.79%)
May 09, 2007	19.41	20.57	19.37	20.06	121,119	+0.53(+2.71%)
May 08, 2007	20.49	20.49	19.00	19.53	265,221	+0.65(+3.44%)
May 07, 2007	19.85	19.85	18.80	18.88	418,630	-0.76(-3.87%)
May 04, 2007	18.53	19.75	18.45	19.64	191,343	+1.19(+6.45%)
May 03, 2007	18.09	18.46	17.80	18.45	113,464	+0.46(+2.56%)
May 02, 2007	17.90	18.10	17.69	17.99	75,094	+0.20(+1.12%)
May 01, 2007	18.20	18.43	17.67	17.79	88,285	-0.40(-2.20%)
Apr 30, 2007	18.17	18.29	18.01	18.19	117,444	+0.02(+0.11%)
Apr 27, 2007	18.40	18.50	18.08	18.17	128,862	+0.00(+0.00%)
Apr 26, 2007	19.45	19.46	17.90	18.17	365,370	-1.25(-6.44%)
Apr 25, 2007	19.89	19.90	19.26	19.42	65,524	-0.21(-1.07%)
Apr 24, 2007	19.59	19.86	19.25	19.63	78,388	+0.38(+1.97%)
Apr 23, 2007	19.88	20.09	19.16	19.25	194,990	-0.50(-2.53%)
Apr 20, 2007	20.45	20.45	19.60	19.75	137,204	-0.29(-1.45%)
Apr 19, 2007	21.13	21.39	19.93	20.04	161,088	-0.69(-3.33%)
Apr 18, 2007	21.47	21.71	20.70	20.73	49,032	-0.39(-1.85%)
Apr 17, 2007	20.65	21.15	20.65	21.12	118,565	+0.59(+2.87%)
Apr 16, 2007	20.00	20.68	19.72	20.53	52,286	+0.71(+3.58%)
Apr 13, 2007	19.52	19.91	19.31	19.82	64,589	+0.42(+2.16%)
Apr 12, 2007	19.30	19.50	19.19	19.40	90,336	+0.03(+0.15%)
Apr 11, 2007	19.16	19.38	19.15	19.37	92,333	+0.15(+0.78%)
Apr 10, 2007	19.01	19.37	19.01	19.22	77,813	+0.22(+1.16%)
Apr 09, 2007	18.75	19.22	18.43	19.00	123,750	+0.36(+1.93%)
Apr 05, 2007	18.76	18.96	18.56	18.64	61,422	-0.24(-1.27%)
Apr 04, 2007	19.15	19.15	18.66	18.88	64,766	-0.12(-0.63%)
Apr 03, 2007	19.07	19.19	18.74	19.00	210,479	+0.11(+0.58%)
Apr 02, 2007	19.20	19.56	18.57	18.89	193,724	-0.31(-1.61%)
Mar 30, 2007	19.31	21.50	19.17	19.20	958,683	-0.18(-0.93%)
Mar 29, 2007	19.68	20.13	19.35	19.38	48,182	-0.44(-2.22%)
Mar 28, 2007	20.35	20.35	19.70	19.82	59,373	-0.20(-1.00%)
Mar 27, 2007	20.05	20.40	19.95	20.02	80,616	+0.00(+0.00%)
Mar 26, 2007	20.00	20.40	20.00	20.02	100,814	+0.08(+0.40%)
Mar 23, 2007	19.49	20.43	19.34	19.94	116,180	+0.53(+2.73%)
Mar 22, 2007	19.19	19.58	18.95	19.41	160,356	+0.36(+1.89%)
Mar 21, 2007	19.10	19.20	18.86	19.05	216,027	+0.05(+0.26%)
Mar 20, 2007	18.52	19.07	18.25	19.00	186,868	+0.31(+1.66%)
Mar 19, 2007	18.03	18.85	18.03	18.69	231,386	+0.46(+2.52%)
Mar 16, 2007	18.00	18.33	17.78	18.23	304,110	+0.21(+1.17%)
Mar 15, 2007	18.94	19.22	17.92	18.02	482,184	-1.07(-5.61%)
Mar 14, 2007	19.80	20.00	18.89	19.09	265,286	-0.71(-3.59%)
Mar 13, 2007	19.87	20.10	19.65	19.80	119,584	-0.07(-0.35%)
Mar 12, 2007	19.90	20.10	19.50	19.87	80,131	-0.03(-0.15%)
Mar 09, 2007	19.98	20.30	19.37	19.90	220,103	-0.40(-1.97%)
Mar 08, 2007	19.64	20.35	19.64	20.30	312,940	-0.08(-0.39%)
Mar 07, 2007	21.20	21.40	19.60	20.38	637,391	-1.07(-4.99%)
Mar 06, 2007	22.46	22.60	19.51	21.45	1,111,797	-1.78(-7.66%)
Mar 05, 2007	23.24	23.99	22.82	23.23	152,725	-0.59(-2.48%)
Mar 02, 2007	22.40	24.25	22.11	23.82	159,157	+1.36(+6.06%)