Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	73.17	73.17	71.96	72.09	58,765	-0.86(-1.18%)
Nov 26, 2014	72.65	72.95	72.95	72.95	155,500	+0.29(+0.40%)
Nov 25, 2014	72.61	72.99	72.10	72.66	235,854	+0.34(+0.47%)
Nov 24, 2014	73.53	73.53	70.95	72.32	288,100	-0.84(-1.15%)
Nov 21, 2014	73.31	73.64	72.31	73.16	207,790	+0.54(+0.74%)
Nov 20, 2014	71.11	72.76	70.33	72.62	230,291	+1.47(+2.07%)
Nov 19, 2014	70.81	71.63	69.55	71.15	244,625	+0.34(+0.48%)
Nov 18, 2014	70.71	71.83	70.71	70.81	244,527	+0.11(+0.16%)
Nov 17, 2014	71.32	72.28	70.68	70.70	313,407	-1.13(-1.57%)
Nov 14, 2014	72.24	72.43	70.89	71.83	434,820	-0.15(-0.21%)
Nov 13, 2014	72.79	73.33	71.55	71.98	234,399	-0.93(-1.28%)
Nov 12, 2014	72.53	73.31	71.96	72.91	204,155	-0.20(-0.27%)
Nov 11, 2014	73.50	73.89	72.85	73.11	143,050	-0.33(-0.45%)
Nov 10, 2014	72.55	73.49	72.27	73.44	240,142	+0.61(+0.84%)
Nov 07, 2014	73.74	74.43	72.65	72.83	288,679	-0.74(-1.01%)
Nov 06, 2014	73.41	73.89	72.78	73.57	254,070	+0.30(+0.41%)
Nov 05, 2014	74.03	74.39	73.01	73.27	329,342	-0.23(-0.31%)
Nov 04, 2014	74.22	74.99	73.09	73.50	455,696	-0.73(-0.98%)
Nov 03, 2014	73.40	75.21	72.74	74.23	521,392	+0.82(+1.12%)
Oct 31, 2014	72.56	74.30	70.99	73.41	341,584	+1.45(+2.02%)
Oct 30, 2014	69.94	72.40	69.16	71.96	314,994	+1.68(+2.39%)
Oct 29, 2014	70.10	71.36	69.83	70.28	1,097,722	+0.85(+1.22%)
Oct 28, 2014	68.20	70.95	68.20	69.43	771,142	+3.08(+4.64%)
Oct 27, 2014	66.74	66.75	66.75	66.35	356,731	-0.40(-0.60%)
Oct 24, 2014	66.82	67.29	66.10	66.75	190,153	-0.05(-0.07%)
Oct 23, 2014	66.35	67.81	66.00	66.80	178,515	+0.94(+1.43%)
Oct 22, 2014	67.39	67.39	65.79	65.86	149,637	-1.53(-2.27%)
Oct 21, 2014	65.93	68.03	65.69	67.39	288,987	+2.05(+3.14%)
Oct 20, 2014	64.64	65.63	64.44	65.34	295,505	+0.60(+0.93%)
Oct 17, 2014	66.80	67.97	64.65	64.74	448,584	+1.24(+1.95%)
Oct 16, 2014	61.85	63.85	61.22	63.50	389,501	+0.89(+1.42%)
Oct 15, 2014	61.46	63.00	60.78	62.61	918,917	+0.69(+1.11%)
Oct 14, 2014	62.22	63.80	61.41	61.92	576,042	+0.00(+0.00%)
Oct 13, 2014	62.08	62.87	60.80	61.92	523,832	-0.16(-0.26%)
Oct 10, 2014	64.00	64.22	61.91	62.08	726,028	-2.21(-3.44%)
Oct 09, 2014	66.40	66.98	63.32	64.29	587,601	-2.30(-3.45%)
Oct 08, 2014	66.64	66.89	64.14	66.59	342,912	-0.27(-0.40%)
Oct 07, 2014	68.95	69.52	66.71	66.86	256,140	-2.49(-3.59%)
Oct 06, 2014	69.29	69.68	68.76	69.35	346,856	+0.11(+0.16%)
Oct 03, 2014	68.93	69.63	68.59	69.24	473,065	+0.69(+1.01%)
Oct 02, 2014	67.86	68.57	66.84	68.55	278,066	+0.87(+1.29%)
Oct 01, 2014	68.59	68.90	67.28	67.68	417,899	-1.10(-1.60%)
Sep 30, 2014	67.79	68.82	67.28	68.78	310,828	+1.12(+1.66%)
Sep 29, 2014	67.35	67.75	66.86	67.66	234,885	-0.24(-0.35%)
Sep 26, 2014	67.07	68.02	66.88	67.90	319,593	+0.96(+1.43%)
Sep 25, 2014	67.67	67.83	65.84	66.94	243,290	-0.68(-1.01%)
Sep 24, 2014	67.13	67.87	66.84	67.62	176,743	+0.45(+0.67%)
Sep 23, 2014	67.89	68.22	66.96	67.17	371,249	-0.94(-1.38%)
Sep 22, 2014	69.00	69.00	68.00	68.11	409,744	-0.99(-1.43%)
Sep 19, 2014	68.59	69.56	68.44	69.10	329,834	+0.93(+1.36%)
Sep 18, 2014	67.71	68.72	67.20	68.17	207,197	+0.75(+1.11%)
Sep 17, 2014	67.44	68.05	67.02	67.42	312,516	-0.20(-0.30%)
Sep 16, 2014	68.68	68.73	66.65	67.62	381,068	-1.05(-1.53%)
Sep 15, 2014	68.95	69.15	68.21	68.67	418,845	-0.53(-0.77%)
Sep 12, 2014	68.75	69.26	68.21	69.20	338,527	+0.39(+0.57%)
Sep 11, 2014	67.30	69.03	67.30	68.81	192,038	+1.39(+2.06%)
Sep 10, 2014	67.14	67.62	66.80	67.42	98,893	+0.37(+0.55%)
Sep 09, 2014	67.88	67.88	66.93	67.05	108,250	-0.84(-1.24%)
Sep 08, 2014	67.73	67.95	66.77	67.89	171,884	-0.04(-0.06%)
Sep 05, 2014	66.43	69.17	66.43	67.93	132,198	-1.06(-1.54%)
Sep 04, 2014	69.16	70.22	68.92	68.99	133,426	-0.04(-0.06%)
Sep 03, 2014	68.38	69.23	68.29	69.03	171,712	+0.74(+1.08%)