Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	55.15	55.15	52.21	52.32	530,657	-2.03(-3.73%)
Oct 28, 2011	51.62	54.46	51.28	54.35	630,434	+3.42(+6.72%)
Oct 27, 2011	50.35	51.87	49.27	50.93	734,851	+2.94(+6.13%)
Oct 26, 2011	47.42	48.58	46.24	47.99	331,301	+0.44(+0.92%)
Oct 25, 2011	50.23	50.34	47.39	47.55	252,943	-2.93(-5.80%)
Oct 24, 2011	48.31	51.11	48.17	50.48	328,641	+2.16(+4.47%)
Oct 21, 2011	47.33	48.57	46.80	48.32	565,587	+1.80(+3.87%)
Oct 20, 2011	48.67	49.48	45.27	46.52	1,020,880	-2.02(-4.16%)
Oct 19, 2011	52.15	52.67	48.18	48.54	503,675	-3.61(-6.93%)
Oct 18, 2011	52.48	53.36	50.48	52.16	491,329	-0.32(-0.60%)
Oct 17, 2011	55.14	55.58	51.49	52.47	473,723	-3.15(-5.66%)
Oct 14, 2011	56.36	56.73	54.32	55.62	246,540	+0.39(+0.70%)
Oct 13, 2011	55.62	55.62	53.40	55.23	249,847	-0.31(-0.55%)
Oct 12, 2011	53.81	57.41	52.79	55.54	599,349	+2.11(+3.95%)
Oct 11, 2011	52.85	53.95	51.80	53.43	285,133	+0.45(+0.84%)
Oct 10, 2011	55.38	56.37	51.73	52.99	499,511	-1.47(-2.71%)
Oct 07, 2011	52.45	57.57	50.98	54.46	1,374,441	+7.19(+15.20%)
Oct 06, 2011	46.38	47.51	44.33	47.28	380,873	+2.69(+6.04%)
Oct 05, 2011	45.06	45.67	42.81	44.58	632,215	-0.12(-0.27%)
Oct 04, 2011	40.66	44.78	40.09	44.70	504,100	+3.70(+9.03%)
Oct 03, 2011	42.63	44.41	40.88	41.00	624,188	-2.00(-4.65%)
Sep 30, 2011	44.98	45.29	42.23	43.00	601,693	-3.12(-6.76%)
Sep 29, 2011	52.66	52.96	44.62	46.12	894,982	-5.42(-10.52%)
Sep 28, 2011	55.38	55.38	50.98	51.54	287,060	-3.41(-6.21%)
Sep 27, 2011	55.09	56.42	54.34	54.96	271,642	+1.05(+1.95%)
Sep 26, 2011	55.18	55.81	51.78	53.91	267,112	-1.19(-2.16%)
Sep 23, 2011	55.82	56.69	53.29	55.10	366,687	-1.09(-1.94%)
Sep 22, 2011	56.44	58.08	55.03	56.18	476,319	-4.04(-6.71%)
Sep 21, 2011	61.24	62.15	60.19	60.22	287,688	-1.02(-1.66%)
Sep 20, 2011	62.87	63.80	60.68	61.24	443,205	-1.02(-1.64%)
Sep 19, 2011	57.74	62.59	57.16	62.26	519,859	+3.23(+5.47%)
Sep 16, 2011	58.91	59.16	57.49	59.03	310,624	+0.21(+0.35%)
Sep 15, 2011	59.39	59.39	57.46	58.83	246,255	+0.31(+0.52%)
Sep 14, 2011	56.91	59.39	54.90	58.52	371,873	+2.42(+4.30%)
Sep 13, 2011	53.34	56.53	53.34	56.11	237,176	+2.84(+5.33%)
Sep 12, 2011	51.88	53.67	51.53	53.26	272,653	+0.59(+1.13%)
Sep 09, 2011	54.77	56.09	51.84	52.67	282,830	-2.69(-4.86%)
Sep 08, 2011	56.38	57.55	55.17	55.36	266,924	-1.26(-2.22%)
Sep 07, 2011	54.30	56.82	54.24	56.62	241,721	+3.23(+6.04%)
Sep 06, 2011	51.80	53.47	51.56	53.39	321,880	-0.08(-0.15%)
Sep 02, 2011	55.15	55.98	52.83	53.47	411,746	-2.71(-4.83%)
Sep 01, 2011	57.29	58.51	55.78	56.18	196,158	-1.21(-2.10%)
Aug 31, 2011	58.24	59.27	56.42	57.39	400,745	-0.13(-0.22%)
Aug 30, 2011	55.75	58.16	55.49	57.52	286,927	+1.53(+2.74%)
Aug 29, 2011	53.39	56.52	53.39	55.99	445,440	+3.28(+6.22%)
Aug 26, 2011	50.66	53.19	50.04	52.71	449,263	+1.46(+2.84%)
Aug 25, 2011	54.30	54.53	50.60	51.25	343,204	-2.66(-4.94%)
Aug 24, 2011	52.42	54.14	51.71	53.92	377,631	+1.50(+2.87%)
Aug 23, 2011	49.74	52.46	49.09	52.41	440,995	+3.07(+6.22%)
Aug 22, 2011	51.41	51.99	49.01	49.34	447,245	-0.77(-1.54%)
Aug 19, 2011	50.63	53.20	49.63	50.12	397,136	-2.15(-4.11%)
Aug 18, 2011	54.51	54.79	51.47	52.26	573,832	-4.43(-7.82%)
Aug 17, 2011	57.86	58.83	55.77	56.70	228,285	-1.07(-1.85%)
Aug 16, 2011	59.40	60.01	56.81	57.77	359,335	-2.56(-4.25%)
Aug 15, 2011	60.14	60.38	57.96	60.33	390,677	+0.58(+0.98%)
Aug 12, 2011	62.06	62.66	58.93	59.75	499,010	-1.56(-2.55%)
Aug 11, 2011	57.24	61.83	56.40	61.31	486,012	+4.56(+8.04%)
Aug 10, 2011	55.77	59.32	54.72	56.75	712,377	-0.30(-0.52%)
Aug 09, 2011	57.00	57.72	52.54	57.05	618,369	+3.19(+5.92%)
Aug 08, 2011	57.00	58.38	52.60	53.86	996,984	-5.56(-9.36%)
Aug 05, 2011	59.20	61.20	56.50	59.42	906,310	+1.18(+2.02%)
Aug 04, 2011	62.15	62.16	58.15	58.24	560,781	-5.24(-8.25%)
Aug 03, 2011	62.47	64.02	59.51	63.48	639,186	+1.02(+1.63%)
Aug 02, 2011	61.37	68.20	61.37	62.46	1,848,756	+2.32(+3.85%)