Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	229.72	233.48	226.12	228.98	2,849,345	+0.85(+0.37%)
Nov 29, 2017	240.51	241.95	220.47	228.13	1,162,255	-13.30(-5.51%)
Nov 28, 2017	241.76	242.19	238.00	241.43	485,232	+0.78(+0.32%)
Nov 27, 2017	242.24	242.83	238.53	240.65	425,865	-1.40(-0.58%)
Nov 24, 2017	240.88	242.84	240.00	242.05	404,184	+2.57(+1.07%)
Nov 22, 2017	246.61	248.23	236.21	239.48	652,018	-6.80(-2.76%)
Nov 21, 2017	241.81	247.49	241.75	246.28	467,853	+5.78(+2.40%)
Nov 20, 2017	239.92	242.65	239.00	240.50	533,671	+3.27(+1.38%)
Nov 17, 2017	234.85	238.89	233.63	237.23	616,387	+3.96(+1.70%)
Nov 16, 2017	228.73	234.99	228.73	233.27	490,513	+6.16(+2.71%)
Nov 15, 2017	227.13	228.72	224.38	227.11	399,656	+0.84(+0.37%)
Nov 14, 2017	224.69	229.65	224.07	226.27	488,181	+1.58(+0.70%)
Nov 13, 2017	223.00	225.55	220.94	224.69	406,671	+1.16(+0.52%)
Nov 10, 2017	219.82	224.34	219.22	223.53	501,273	+4.81(+2.20%)
Nov 09, 2017	220.00	221.84	214.42	218.72	434,984	-3.07(-1.38%)
Nov 08, 2017	221.00	224.47	220.60	221.79	394,205	+0.36(+0.16%)
Nov 07, 2017	222.19	223.63	217.67	221.43	589,862	+2.18(+0.99%)
Nov 06, 2017	213.91	219.38	213.91	219.25	513,625	+5.39(+2.52%)
Nov 03, 2017	207.62	213.86	207.26	213.86	330,416	+6.52(+3.14%)
Nov 02, 2017	207.63	209.09	205.92	207.34	490,783	+0.90(+0.44%)
Nov 01, 2017	214.71	215.52	204.13	206.44	591,422	-6.47(-3.04%)
Oct 31, 2017	214.54	219.64	203.50	212.91	1,135,713	+5.29(+2.55%)
Oct 30, 2017	209.54	209.54	206.01	207.62	561,843	-0.68(-0.33%)
Oct 27, 2017	210.54	210.54	206.57	208.30	400,698	-0.45(-0.22%)
Oct 26, 2017	206.88	209.69	205.06	208.75	241,824	+1.79(+0.86%)
Oct 25, 2017	208.25	211.73	204.67	206.96	466,200	-2.50(-1.19%)
Oct 24, 2017	206.15	210.25	206.05	209.46	423,814	+3.75(+1.82%)
Oct 23, 2017	203.89	205.97	202.50	205.71	378,111	+3.16(+1.56%)
Oct 20, 2017	202.58	203.92	201.73	202.55	328,955	+1.71(+0.85%)
Oct 19, 2017	201.79	201.79	196.18	200.84	438,101	-2.16(-1.06%)
Oct 18, 2017	201.56	204.29	200.07	203.00	450,682	+2.02(+1.01%)
Oct 17, 2017	198.87	201.22	197.90	200.98	430,191	+2.29(+1.15%)
Oct 16, 2017	199.65	199.72	197.79	198.69	450,040	+0.59(+0.30%)
Oct 13, 2017	196.96	199.02	196.53	198.10	437,610	+1.46(+0.74%)
Oct 12, 2017	194.91	198.41	194.75	196.64	341,181	+2.01(+1.03%)
Oct 11, 2017	192.50	194.68	192.50	194.63	589,872	+1.77(+0.92%)
Oct 10, 2017	195.65	195.80	191.96	192.86	347,904	-1.12(-0.58%)
Oct 09, 2017	192.60	196.09	192.60	193.98	246,631	+1.15(+0.60%)
Oct 06, 2017	190.80	192.97	190.06	192.83	161,841	+1.70(+0.89%)
Oct 05, 2017	189.97	191.23	189.02	191.13	251,518	+1.21(+0.64%)
Oct 04, 2017	187.16	189.99	186.35	189.92	206,592	+2.43(+1.30%)
Oct 03, 2017	187.00	187.77	186.20	187.49	206,609	+0.73(+0.39%)
Oct 02, 2017	185.11	186.90	185.00	186.76	231,560	+1.70(+0.92%)
Sep 29, 2017	183.37	185.21	181.53	185.06	317,065	+1.38(+0.75%)
Sep 28, 2017	184.10	184.46	182.12	183.68	348,323	-0.55(-0.30%)
Sep 27, 2017	183.79	185.62	182.74	184.23	385,531	+2.15(+1.18%)
Sep 26, 2017	182.12	183.21	181.17	182.08	278,331	+1.06(+0.59%)
Sep 25, 2017	187.81	187.98	180.88	181.02	477,429	-6.34(-3.38%)
Sep 22, 2017	183.42	187.73	183.42	187.36	344,926	+4.16(+2.27%)
Sep 21, 2017	183.53	183.59	181.83	183.20	302,652	-1.00(-0.54%)
Sep 20, 2017	184.32	184.40	182.44	184.20	239,952	-0.02(-0.01%)
Sep 19, 2017	183.34	185.45	182.57	184.22	314,394	+1.05(+0.57%)
Sep 18, 2017	181.01	183.77	180.90	183.17	378,565	+2.94(+1.63%)
Sep 15, 2017	180.03	180.50	178.61	180.23	460,010	+0.31(+0.17%)
Sep 14, 2017	178.50	180.55	177.81	179.92	271,875	+0.72(+0.40%)
Sep 13, 2017		180.50	177.40	179.20	381,426	+1.21(+0.68%)
Sep 12, 2017	178.13	179.91	176.81	177.99	278,876	+0.89(+0.50%)
Sep 11, 2017	175.19	177.51	175.19	177.10	265,003	+3.32(+1.91%)
Sep 08, 2017	173.11	174.95	172.48	173.78	237,676	+0.37(+0.21%)
Sep 07, 2017	173.45	174.37	172.40	173.41	281,538	+0.58(+0.34%)
Sep 06, 2017	172.35	173.65	171.12	172.83	157,606	+0.91(+0.53%)
Sep 05, 2017	174.69	175.70	170.34	171.92	285,216	-3.11(-1.78%)