Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	28.16	28.65	27.84	28.37	228,822	-0.16(-0.56%)
Nov 29, 2010	28.13	28.69	27.96	28.53	103,185	+0.33(+1.16%)
Nov 26, 2010	28.37	28.51	28.16	28.20	52,604	-0.47(-1.62%)
Nov 24, 2010	27.28	28.67	28.67	28.67	205,583	+1.74(+6.47%)
Nov 23, 2010	27.45	27.48	26.60	26.92	114,610	-0.76(-2.75%)
Nov 22, 2010	27.00	27.82	27.00	27.69	208,499	+0.52(+1.93%)
Nov 19, 2010	26.92	27.25	26.72	27.16	131,424	+0.24(+0.88%)
Nov 18, 2010	26.07	27.06	26.07	26.92	123,645	+1.14(+4.41%)
Nov 17, 2010	25.95	26.17	25.60	25.79	139,866	-0.19(-0.72%)
Nov 16, 2010	26.22	26.55	25.38	25.97	289,763	-0.49(-1.83%)
Nov 15, 2010	26.00	26.65	25.49	26.46	369,373	+0.54(+2.10%)
Nov 12, 2010	25.69	26.21	25.42	25.91	218,189	-0.09(-0.34%)
Nov 11, 2010	25.88	26.10	25.25	26.00	247,924	-0.25(-0.94%)
Nov 10, 2010	26.03	26.28	25.88	26.25	224,215	+0.19(+0.72%)
Nov 09, 2010	25.74	26.26	25.50	26.06	272,705	+0.34(+1.31%)
Nov 08, 2010	24.94	25.74	24.87	25.73	289,338	+0.78(+3.13%)
Nov 05, 2010	24.92	25.03	24.71	24.94	145,198	+0.01(+0.04%)
Nov 04, 2010	24.75	25.07	24.63	24.93	236,258	+0.21(+0.84%)
Nov 03, 2010	24.14	24.75	24.00	24.73	306,067	+0.54(+2.25%)
Nov 02, 2010	24.57	24.63	23.78	24.18	318,471	+0.13(+0.54%)
Nov 01, 2010	23.76	24.68	23.32	24.05	800,590	+1.78(+8.00%)
Oct 29, 2010	21.73	22.33	21.69	22.27	357,542	+0.50(+2.32%)
Oct 28, 2010	21.95	21.98	21.53	21.77	184,467	+0.08(+0.36%)
Oct 27, 2010	21.58	22.02	21.34	21.69	211,951	+1.52(+7.56%)
Oct 25, 2010	20.23	20.49	19.93	20.16	207,651	+0.10(+0.49%)
Oct 22, 2010	20.06	20.23	19.90	20.06	90,921	+0.02(+0.10%)
Oct 21, 2010	20.19	20.38	19.67	20.04	137,824	-0.11(-0.54%)
Oct 20, 2010	20.27	20.39	19.99	20.15	199,847	-0.04(-0.20%)
Oct 19, 2010	20.94	20.94	20.00	20.19	233,634	-1.10(-5.16%)
Oct 18, 2010	21.44	21.59	21.10	21.29	101,434	-0.16(-0.74%)
Oct 15, 2010	21.63	21.68	21.28	21.45	181,827	+0.08(+0.37%)
Oct 14, 2010	21.33	21.61	21.11	21.37	341,711	+0.09(+0.42%)
Oct 13, 2010	21.28	21.42	20.65	21.28	628,567	-0.59(-2.71%)
Oct 12, 2010	21.63	22.12	21.57	21.88	217,368	+0.08(+0.36%)
Oct 11, 2010	22.02	22.02	21.57	21.80	229,217	-0.30(-1.34%)
Oct 08, 2010	22.05	22.27	21.60	22.09	271,465	-0.07(-0.31%)
Oct 07, 2010	22.64	22.88	21.82	22.16	210,976	-0.53(-2.35%)
Oct 06, 2010	23.21	23.40	22.35	22.70	221,844	-0.68(-2.92%)
Oct 05, 2010	23.35	23.58	22.83	23.38	234,213	+0.24(+1.03%)
Oct 04, 2010	23.62	23.74	22.81	23.14	179,655	-0.64(-2.71%)
Oct 01, 2010	24.08	24.42	23.63	23.79	222,829	-0.11(-0.46%)
Sep 30, 2010	24.90	25.03	23.85	23.90	201,014	-0.99(-3.98%)
Sep 29, 2010	24.51	24.95	24.06	24.89	230,013	+0.21(+0.84%)
Sep 28, 2010	24.33	24.75	23.66	24.68	183,513	+0.34(+1.38%)
Sep 27, 2010	24.56	24.83	24.27	24.34	165,312	-0.29(-1.17%)
Sep 24, 2010	23.50	24.64	23.30	24.63	249,049	+1.51(+6.55%)
Sep 23, 2010	23.32	23.42	22.90	23.11	153,185	-0.45(-1.89%)
Sep 22, 2010	24.12	24.44	23.39	23.56	90,448	-0.75(-3.09%)
Sep 21, 2010	24.15	24.58	23.70	24.31	175,395	+0.21(+0.86%)
Sep 20, 2010	23.51	24.17	23.23	24.10	198,966	+0.58(+2.48%)
Sep 17, 2010	22.92	23.61	22.66	23.52	385,681	+0.69(+3.04%)
Sep 15, 2010	22.67	23.10	22.57	22.83	628,638	+0.11(+0.48%)
Sep 14, 2010	23.26	23.26	22.57	22.72	466,288	-0.70(-3.00%)
Sep 13, 2010	22.51	23.59	22.26	23.42	244,800	+1.09(+4.88%)
Sep 10, 2010	22.11	22.49	21.95	22.33	187,867	+0.23(+1.03%)
Sep 09, 2010	22.05	22.27	21.54	22.10	170,454	+0.24(+1.09%)
Sep 08, 2010	21.60	22.11	21.60	21.87	113,279	+0.26(+1.19%)
Sep 07, 2010	22.07	22.07	21.45	21.61	185,182	-0.49(-2.24%)
Sep 03, 2010	21.01	22.18	20.74	22.10	202,430	+1.29(+6.18%)
Sep 02, 2010	21.23	21.47	20.69	20.82	176,124	-0.56(-2.64%)