Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	12.73	13.24	12.73	13.18	294,040	+0.59(+4.69%)
Dec 30, 2008	12.23	12.60	12.22	12.59	144,885	+0.42(+3.45%)
Dec 29, 2008	12.23	12.34	12.09	12.17	194,572	-0.15(-1.22%)
Dec 26, 2008	12.17	12.43	12.11	12.32	65,711	+0.19(+1.57%)
Dec 24, 2008	11.95	12.22	11.95	12.13	251,608	+0.14(+1.17%)
Dec 23, 2008	12.25	12.30	11.98	11.99	217,104	-0.21(-1.72%)
Dec 22, 2008	12.56	12.66	12.10	12.20	296,855	-0.37(-2.94%)
Dec 19, 2008	12.83	12.83	12.45	12.57	288,211	-0.02(-0.16%)
Dec 18, 2008	12.48	12.87	12.48	12.59	314,443	+0.05(+0.40%)
Dec 17, 2008	11.99	12.63	11.91	12.54	493,136	+0.52(+4.33%)
Dec 16, 2008	11.78	12.06	11.61	12.02	278,070	+0.44(+3.80%)
Dec 15, 2008	11.71	11.79	11.40	11.58	140,768	+0.02(+0.17%)
Dec 12, 2008	11.20	11.57	11.09	11.56	244,432	+0.40(+3.58%)
Dec 11, 2008	11.09	11.58	11.09	11.16	233,112	-0.04(-0.36%)
Dec 10, 2008	11.18	11.51	11.03	11.20	149,993	+0.13(+1.17%)
Dec 09, 2008	11.46	11.50	11.05	11.07	170,949	-0.40(-3.49%)
Dec 08, 2008	11.53	11.72	11.36	11.47	213,733	+0.16(+1.41%)
Dec 05, 2008	11.33	11.70	11.06	11.31	239,865	-0.24(-2.08%)
Dec 04, 2008	11.70	12.02	11.31	11.55	215,406	-0.23(-1.95%)
Dec 03, 2008	11.52	11.94	11.50	11.78	375,287	-0.07(-0.59%)
Dec 02, 2008	12.48	13.09	11.53	11.85	261,922	-0.41(-3.34%)
Dec 01, 2008	13.25	13.54	12.20	12.26	127,315	-1.33(-9.79%)
Nov 28, 2008	13.21	13.62	13.02	13.59	74,446	+0.29(+2.18%)
Nov 26, 2008	12.35	13.32	12.35	13.30	124,443	+0.66(+5.22%)
Nov 25, 2008	12.59	12.71	12.35	12.64	367,083	+0.34(+2.76%)
Nov 24, 2008	12.04	12.72	11.98	12.30	311,637	+0.27(+2.24%)
Nov 21, 2008	12.56	13.01	11.58	12.03	326,283	-0.30(-2.43%)
Nov 20, 2008	13.00	13.14	12.15	12.33	322,717	-0.67(-5.15%)
Nov 19, 2008	13.26	13.60	12.98	13.00	317,038	-0.30(-2.26%)
Nov 18, 2008	13.12	13.50	12.95	13.30	241,219	+0.25(+1.92%)
Nov 17, 2008	13.28	13.34	12.96	13.05	199,794	-0.20(-1.51%)
Nov 14, 2008	13.18	13.69	13.18	13.25	250,854	-0.26(-1.92%)
Nov 13, 2008	12.70	13.59	11.90	13.51	224,251	+0.79(+6.21%)
Nov 12, 2008	13.69	13.89	12.67	12.72	249,269	-1.05(-7.63%)
Nov 11, 2008	13.76	14.12	13.52	13.77	161,632	-0.15(-1.08%)
Nov 10, 2008	14.33	14.33	13.85	13.92	208,229	-0.16(-1.14%)
Nov 07, 2008	13.81	14.15	13.43	14.08	257,948	+0.46(+3.38%)
Nov 06, 2008	13.56	13.99	12.97	13.62	718,340	+0.74(+5.75%)
Nov 05, 2008	13.91	14.11	12.80	12.88	237,028	-1.17(-8.33%)
Nov 04, 2008	14.30	14.37	13.90	14.05	273,734	+0.03(+0.21%)
Nov 03, 2008	14.29	14.37	13.96	14.02	279,695	-0.18(-1.27%)
Oct 31, 2008	13.60	14.35	13.49	14.20	308,196	+0.52(+3.80%)
Oct 30, 2008	13.69	13.80	13.29	13.68	190,935	+0.34(+2.55%)
Oct 29, 2008	13.38	13.69	12.73	13.34	123,306	+0.09(+0.68%)
Oct 28, 2008	13.49	13.51	12.59	13.25	236,321	+0.22(+1.69%)
Oct 27, 2008	13.66	13.72	12.94	13.03	201,752	-0.63(-4.61%)
Oct 24, 2008	14.09	14.32	13.61	13.66	308,498	-0.74(-5.14%)
Oct 23, 2008	15.18	15.69	14.17	14.40	256,897	-0.79(-5.20%)
Oct 22, 2008	15.51	15.93	14.85	15.19	232,625	-0.50(-3.19%)
Oct 21, 2008	15.72	16.06	15.52	15.69	300,890	-0.08(-0.51%)
Oct 20, 2008	15.85	16.23	15.52	15.77	174,732	+0.20(+1.28%)
Oct 17, 2008	15.58	16.23	15.23	15.57	415,455	-0.48(-2.99%)
Oct 16, 2008	15.05	16.08	14.96	16.05	302,502	+0.91(+6.01%)
Oct 15, 2008	16.49	16.76	15.09	15.14	155,495	-1.42(-8.57%)
Oct 14, 2008	17.00	17.24	16.05	16.56	189,839	-0.21(-1.25%)
Oct 13, 2008	15.99	16.87	15.76	16.77	341,815	+1.48(+9.68%)
Oct 10, 2008	14.33	15.51	13.92	15.29	422,427	+0.56(+3.80%)
Oct 09, 2008	15.48	15.87	14.70	14.73	420,004	-0.65(-4.23%)
Oct 08, 2008	15.80	16.21	15.07	15.38	367,236	-0.63(-3.94%)
Oct 07, 2008	16.98	17.05	16.01	16.01	428,606	-0.98(-5.77%)
Oct 06, 2008	18.08	18.19	16.56	16.99	434,439	-1.37(-7.46%)
Oct 03, 2008	19.21	19.50	18.32	18.36	521,587	-0.73(-3.82%)
Oct 02, 2008	19.41	19.59	18.97	19.09	512,392	-0.45(-2.30%)