Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	86.63	87.47	85.84	86.38	359,383	-0.11(-0.13%)
May 27, 2016	85.17	86.49	86.49	86.49	255,400	+1.02(+1.19%)
May 26, 2016	85.19	86.08	84.42	85.47	377,907	+0.27(+0.32%)
May 25, 2016	85.26	85.38	84.39	85.20	248,411	+0.53(+0.63%)
May 24, 2016	83.15	85.03	83.15	84.67	249,864	+1.76(+2.12%)
May 23, 2016	82.21	83.80	81.62	82.91	179,670	+0.54(+0.66%)
May 20, 2016	81.21	83.15	81.21	82.37	269,601	+1.26(+1.55%)
May 19, 2016	81.28	82.00	80.51	81.11	243,589	-0.50(-0.61%)
May 18, 2016	80.89	82.90	80.54	81.61	276,845	+0.80(+0.99%)
May 17, 2016	82.99	83.25	80.63	80.81	504,625	-2.02(-2.44%)
May 16, 2016	82.26	83.81	82.24	82.83	262,242	+0.69(+0.84%)
May 13, 2016	83.13	83.72	82.01	82.14	263,996	-1.05(-1.26%)
May 12, 2016	85.04	85.37	82.28	83.19	316,050	-1.29(-1.53%)
May 11, 2016	84.19	85.56	84.19	84.48	302,373	-1.29(-1.50%)
May 10, 2016	84.61	85.78	83.92	85.77	267,159	+1.24(+1.47%)
May 09, 2016	84.41	85.30	84.00	84.53	324,041	+0.76(+0.91%)
May 06, 2016	83.69	84.67	82.50	83.77	270,305	-0.11(-0.13%)
May 05, 2016	84.85	84.85	83.52	83.88	344,231	-0.72(-0.85%)
May 04, 2016	85.45	86.50	84.53	84.60	251,568	-0.97(-1.13%)
May 03, 2016	86.27	86.72	84.75	85.57	373,921	-1.02(-1.18%)
May 02, 2016	86.57	87.31	85.66	86.59	470,262	-0.08(-0.09%)
Apr 29, 2016	87.09	87.95	85.01	86.67	863,351	+0.20(+0.23%)
Apr 28, 2016	88.34	92.15	83.60	86.47	2,068,934	-16.22(-15.80%)
Apr 27, 2016	100.28	102.90	99.22	102.69	663,197	+1.67(+1.65%)
Apr 26, 2016	98.75	101.04	98.20	101.02	331,074	+2.47(+2.51%)
Apr 25, 2016	98.59	99.75	97.79	98.55	369,911	-0.90(-0.90%)
Apr 22, 2016	98.23	99.49	97.88	99.45	226,559	+1.44(+1.47%)
Apr 21, 2016	98.65	99.00	97.07	98.01	199,245	-0.97(-0.98%)
Apr 20, 2016	97.51	99.22	97.35	98.98	276,805	+1.41(+1.45%)
Apr 19, 2016	97.78	98.94	97.12	97.57	199,331	+0.21(+0.22%)
Apr 18, 2016	95.91	97.49	93.99	97.36	184,889	+1.22(+1.27%)
Apr 15, 2016	97.12	97.14	94.98	96.14	227,032	-1.71(-1.75%)
Apr 14, 2016	98.25	98.25	96.20	97.85	277,543	-0.71(-0.72%)
Apr 13, 2016	94.89	98.94	94.49	98.56	446,383	+4.33(+4.60%)
Apr 12, 2016	94.00	94.50	93.06	94.23	235,375	+0.44(+0.47%)
Apr 11, 2016	94.07	94.81	93.13	93.79	193,033	-0.22(-0.23%)
Apr 08, 2016	94.40	94.40	93.20	94.01	182,963	+0.12(+0.13%)
Apr 07, 2016	93.80	94.49	93.37	93.89	197,261	-0.62(-0.66%)
Apr 06, 2016	94.48	94.85	94.01	94.51	293,394	+0.19(+0.20%)
Apr 05, 2016	94.26	95.38	93.88	94.32	186,559	-0.69(-0.73%)
Apr 04, 2016	96.07	96.23	94.56	95.01	186,001	-0.98(-1.02%)
Apr 01, 2016	95.64	96.33	94.86	95.99	210,488	-0.09(-0.09%)
Mar 31, 2016	96.17	96.81	94.01	96.08	562,379	-0.26(-0.27%)
Mar 30, 2016	97.23	98.26	96.30	96.34	279,386	-0.67(-0.69%)
Mar 29, 2016	94.87	97.03	94.68	97.01	300,618	+1.59(+1.67%)
Mar 28, 2016	95.00	96.03	94.03	95.42	273,802	+0.90(+0.95%)
Mar 24, 2016	92.00	94.52	94.52	94.52	204,000	+1.85(+2.00%)
Mar 23, 2016	93.51	94.11	91.88	92.67	234,770	-0.94(-1.00%)
Mar 22, 2016	92.89	94.54	91.57	93.61	167,291	-0.09(-0.10%)
Mar 21, 2016	94.53	95.00	93.24	93.70	233,659	-0.99(-1.05%)
Mar 18, 2016	92.62	95.32	92.51	94.69	533,922	+1.73(+1.86%)
Mar 17, 2016	91.07	93.38	89.77	92.96	300,819	+2.01(+2.21%)
Mar 16, 2016	88.85	91.05	88.33	90.95	254,245	+1.92(+2.16%)
Mar 15, 2016	90.36	90.55	88.04	89.03	226,782	-2.01(-2.21%)
Mar 14, 2016	89.83	91.40	89.25	91.04	286,085	+0.10(+0.11%)
Mar 11, 2016	90.00	91.90	87.88	90.94	220,523	+1.78(+2.00%)
Mar 10, 2016	89.67	89.70	87.57	89.16	260,279	-0.34(-0.38%)
Mar 09, 2016	88.74	89.75	88.07	89.50	259,314	+0.74(+0.83%)
Mar 08, 2016	88.72	89.33	88.16	88.76	364,792	-0.81(-0.90%)
Mar 07, 2016	88.00	89.66	87.68	89.57	429,777	+1.17(+1.32%)
Mar 04, 2016	86.13	88.67	86.13	88.40	357,075	+2.07(+2.40%)
Mar 03, 2016	84.68	86.46	84.01	86.33	325,877	+1.39(+1.64%)
Mar 02, 2016	84.16	84.98	83.76	84.94	187,970	+0.85(+1.01%)