Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	19.02	19.58	18.75	19.51	179,714	+0.71(+3.78%)
Sep 29, 2008	19.50	19.60	18.10	18.80	272,458	-0.95(-4.81%)
Sep 26, 2008	19.53	20.11	19.25	19.75	275,831	-0.27(-1.35%)
Sep 25, 2008	20.01	20.44	19.96	20.02	244,088	+0.04(+0.20%)
Sep 24, 2008	20.28	21.00	19.80	19.98	201,568	-0.24(-1.19%)
Sep 23, 2008	21.00	21.00	19.79	20.22	286,408	-0.68(-3.25%)
Sep 22, 2008	21.26	21.50	20.74	20.90	255,870	-0.60(-2.79%)
Sep 19, 2008	21.48	22.40	21.19	21.50	713,447	+1.15(+5.65%)
Sep 18, 2008	19.08	20.50	19.08	20.35	345,793	+1.35(+7.11%)
Sep 17, 2008	19.35	19.46	18.83	19.00	194,961	-0.38(-1.96%)
Sep 16, 2008	19.37	19.50	18.59	19.38	282,225	+0.23(+1.20%)
Sep 15, 2008	19.59	19.59	18.00	19.15	298,877	-0.70(-3.53%)
Sep 12, 2008	19.73	20.81	19.73	19.85	260,538	+0.05(+0.25%)
Sep 11, 2008	19.78	19.94	19.50	19.80	243,063	-0.11(-0.55%)
Sep 10, 2008	20.00	20.20	19.80	19.91	220,320	-0.03(-0.15%)
Sep 09, 2008	20.36	20.60	19.87	19.94	203,508	-0.50(-2.45%)
Sep 08, 2008	20.97	21.20	20.28	20.44	164,921	+0.27(+1.34%)
Sep 05, 2008	20.16	20.52	20.14	20.17	202,368	-0.11(-0.54%)
Sep 04, 2008	20.41	20.65	20.14	20.28	306,419	-0.42(-2.03%)
Sep 03, 2008	20.92	21.00	20.54	20.70	504,589	-0.17(-0.81%)
Sep 02, 2008	21.22	21.23	20.10	20.87	914,972	+0.50(+2.45%)
Aug 29, 2008	20.60	20.60	19.82	20.37	221,015	-0.12(-0.59%)
Aug 28, 2008	20.15	20.50	19.75	20.49	512,450	+0.51(+2.55%)
Aug 27, 2008	20.07	20.34	19.85	19.98	321,343	+0.17(+0.86%)
Aug 26, 2008	19.73	20.49	19.52	19.81	280,889	+0.13(+0.66%)
Aug 25, 2008	20.20	20.30	19.51	19.68	492,631	-0.51(-2.53%)
Aug 22, 2008	20.05	20.30	19.71	20.19	299,592	+0.25(+1.25%)
Aug 21, 2008	20.41	20.54	19.83	19.94	394,494	-0.45(-2.21%)
Aug 20, 2008	21.09	21.56	20.39	20.39	266,474	-0.59(-2.81%)
Aug 19, 2008	21.26	21.61	20.75	20.98	206,692	-0.52(-2.42%)
Aug 18, 2008	21.61	21.79	21.28	21.50	252,240	-0.29(-1.33%)
Aug 15, 2008	21.91	21.95	21.31	21.79	358,930	+0.06(+0.28%)
Aug 14, 2008	21.52	21.75	21.31	21.73	172,699	+0.18(+0.84%)
Aug 13, 2008	21.23	21.58	21.20	21.55	206,633	+0.35(+1.65%)
Aug 12, 2008	21.07	21.25	20.80	21.20	196,209	+0.19(+0.90%)
Aug 11, 2008	21.08	21.24	20.87	21.01	448,118	+0.01(+0.05%)
Aug 08, 2008	20.92	21.00	20.67	21.00	335,261	+0.13(+0.62%)
Aug 07, 2008	20.38	20.94	20.07	20.87	472,608	+0.41(+2.00%)
Aug 06, 2008	19.68	20.90	19.40	20.46	362,849	+0.60(+3.02%)
Aug 05, 2008	19.30	20.00	18.76	19.86	481,449	+1.45(+7.88%)
Aug 04, 2008	18.10	18.68	17.25	18.41	185,415	+0.50(+2.79%)
Aug 01, 2008	17.80	17.98	17.25	17.91	215,204	+0.15(+0.84%)
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%)