Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	17.63	17.77	17.52	17.76	208,071	-0.04(-0.22%)
Jul 30, 2008	17.77	17.88	17.62	17.80	128,943	+0.21(+1.19%)
Jul 29, 2008	17.59	17.94	17.50	17.59	232,255	-0.09(-0.51%)
Jul 28, 2008	18.00	18.21	17.52	17.68	188,498	-0.32(-1.78%)
Jul 25, 2008	18.40	18.62	17.92	18.00	229,720	-0.25(-1.37%)
Jul 24, 2008	18.35	18.92	18.12	18.25	115,670	-0.02(-0.11%)
Jul 23, 2008	18.66	18.92	18.23	18.27	284,091	-0.49(-2.61%)
Jul 22, 2008	18.40	18.79	18.40	18.76	181,864	+0.21(+1.13%)
Jul 21, 2008	18.52	18.74	18.39	18.55	105,087	+0.06(+0.32%)
Jul 18, 2008	18.68	18.74	18.31	18.49	132,385	-0.20(-1.07%)
Jul 17, 2008	18.48	18.74	18.26	18.69	86,121	+0.29(+1.58%)
Jul 16, 2008	17.82	18.48	17.62	18.40	92,378	+0.62(+3.49%)
Jul 15, 2008	17.95	18.22	17.61	17.78	236,425	-0.19(-1.06%)
Jul 14, 2008	18.20	18.41	17.94	17.97	110,871	-0.02(-0.11%)
Jul 11, 2008	17.77	18.21	17.65	17.99	152,631	-0.06(-0.33%)
Jul 10, 2008	18.15	18.59	17.68	18.05	264,051	-0.15(-0.82%)
Jul 09, 2008	18.32	18.54	18.01	18.20	218,411	-0.08(-0.44%)
Jul 08, 2008	17.69	18.30	17.31	18.28	211,980	+0.57(+3.22%)
Jul 07, 2008	18.31	18.62	17.50	17.71	442,299	-0.58(-3.17%)
Jul 04, 2008	18.54	18.68	18.00	18.29	126,354	+0.00(+0.00%)
Jul 03, 2008	18.54	18.68	18.00	18.29	126,354	-0.27(-1.45%)
Jul 02, 2008	18.78	19.40	18.45	18.56	297,985	-0.24(-1.28%)
Jul 01, 2008	18.89	18.89	18.08	18.80	257,485	-0.01(-0.05%)
Jun 30, 2008	18.78	19.11	18.50	18.81	360,388	-0.03(-0.16%)
Jun 27, 2008	19.20	19.26	18.77	18.84	1,340,934	-0.34(-1.77%)
Jun 26, 2008	19.59	19.70	19.18	19.18	308,216	-0.57(-2.89%)
Jun 25, 2008	19.55	19.79	19.33	19.75	140,347	+0.23(+1.18%)
Jun 24, 2008	19.34	19.74	19.11	19.52	158,325	-0.01(-0.05%)
Jun 23, 2008	19.82	19.85	19.40	19.53	115,053	-0.13(-0.66%)
Jun 20, 2008	19.53	19.69	19.28	19.66	164,473	+0.05(+0.25%)
Jun 19, 2008	19.95	19.95	19.50	19.61	220,352	-0.33(-1.65%)
Jun 18, 2008	19.71	19.95	19.41	19.94	189,231	+0.27(+1.37%)
Jun 17, 2008	19.46	19.71	19.25	19.67	178,106	+0.47(+2.45%)
Jun 16, 2008	19.20	19.24	18.95	19.20	144,075	-0.04(-0.21%)
Jun 13, 2008	18.88	19.24	18.70	19.24	137,555	+0.59(+3.16%)
Jun 12, 2008	18.79	18.85	18.51	18.65	122,399	+0.00(+0.00%)
Jun 11, 2008	18.40	18.77	18.15	18.65	150,248	+0.24(+1.30%)
Jun 10, 2008	18.27	18.69	18.20	18.41	183,400	-0.42(-2.23%)
Jun 09, 2008	19.29	19.29	18.59	18.83	166,894	-0.43(-2.23%)
Jun 06, 2008	19.95	20.00	19.19	19.26	141,984	-0.80(-3.99%)
Jun 05, 2008	19.90	20.09	19.60	20.06	135,508	+0.43(+2.19%)
Jun 04, 2008	19.62	19.85	19.46	19.63	178,931	-0.11(-0.56%)
Jun 03, 2008	20.00	20.00	19.50	19.74	88,419	-0.26(-1.30%)
Jun 02, 2008	20.17	20.17	19.65	20.00	165,278	-0.09(-0.45%)
May 30, 2008	19.79	20.15	19.79	20.09	189,987	+0.29(+1.46%)
May 29, 2008	19.67	20.00	19.46	19.80	167,724	+0.11(+0.56%)
May 28, 2008	19.50	19.75	19.26	19.69	182,480	+0.31(+1.60%)
May 27, 2008	19.30	19.61	19.10	19.38	188,760	+0.10(+0.52%)
May 26, 2008	19.97	19.97	19.04	19.28	334,483	+0.00(+0.00%)
May 23, 2008	19.97	19.97	19.04	19.28	334,483	-0.61(-3.07%)
May 22, 2008	19.88	20.09	19.50	19.89	212,819	+0.15(+0.76%)
May 21, 2008	20.05	20.05	19.73	19.74	118,219	-0.17(-0.85%)
May 20, 2008	20.12	20.12	19.69	19.91	152,355	-0.23(-1.14%)
May 19, 2008	20.09	20.31	19.81	20.14	433,216	+0.14(+0.70%)
May 16, 2008	19.36	20.00	19.15	20.00	292,360	+0.68(+3.52%)
May 15, 2008	19.25	19.33	19.16	19.32	323,492	+0.13(+0.68%)
May 14, 2008	18.91	19.23	18.91	19.19	414,067	+0.12(+0.63%)
May 13, 2008	19.50	19.50	18.84	19.07	298,840	-0.46(-2.36%)
May 12, 2008	19.75	19.84	19.34	19.53	192,930	-0.16(-0.81%)
May 09, 2008	19.82	20.00	19.52	19.69	127,174	-0.31(-1.55%)
May 08, 2008	19.77	20.02	19.77	20.00	317,940	+0.02(+0.10%)
May 07, 2008	19.73	20.27	19.61	19.98	469,428	+0.15(+0.76%)
May 06, 2008	17.50	19.95	17.39	19.83	1,439,709	+2.98(+17.69%)
May 05, 2008	16.77	16.95	16.40	16.85	269,213	+0.21(+1.26%)
May 02, 2008	17.02	17.07	16.57	16.64	139,030	-0.17(-1.01%)