Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	253.97	255.36	250.02	251.95	359,474	-0.82(-0.32%)
Jan 30, 2018	251.24	253.59	240.00	252.77	408,856	-3.18(-1.24%)
Jan 29, 2018	258.03	259.51	253.75	255.95	287,093	-3.79(-1.46%)
Jan 26, 2018	258.59	259.84	254.76	259.74	229,071	+2.10(+0.82%)
Jan 25, 2018	258.02	259.94	255.01	257.64	308,578	+1.91(+0.75%)
Jan 24, 2018	264.08	264.08	252.54	255.73	508,998	-7.61(-2.89%)
Jan 23, 2018	260.95	263.71	259.23	263.34	515,631	+2.59(+0.99%)
Jan 22, 2018	262.50	262.78	257.57	260.75	377,128	-2.30(-0.87%)
Jan 19, 2018	262.57	263.28	260.33	263.05	411,308	+2.30(+0.88%)
Jan 18, 2018	260.95	262.07	257.20	260.75	316,956	-0.20(-0.08%)
Jan 17, 2018	260.15	263.26	258.53	260.95	616,930	+0.66(+0.25%)
Jan 16, 2018	260.72	264.11	258.31	260.29	346,517	+2.02(+0.78%)
Jan 12, 2018		258.27	258.27	258.27	0	-0.06(-0.02%)
Jan 11, 2018	255.09	260.33	255.02	258.33	446,921	+3.80(+1.49%)
Jan 10, 2018				254.53	494,470	-1.67(-0.65%)
Jan 09, 2018	259.85	260.33	254.55	256.20	884,884	-2.64(-1.02%)
Jan 08, 2018	241.26	259.88	241.26	258.84	1,300,985	+16.50(+6.81%)
Jan 05, 2018	238.72	242.51	236.32	242.34	539,344	+5.53(+2.34%)
Jan 04, 2018	235.95	237.01	232.13	236.81	744,190	+3.57(+1.53%)
Jan 03, 2018	224.18	234.37	223.98	233.24	829,252	+10.90(+4.90%)
Jan 02, 2018	214.14	222.58	213.58	222.34	545,771	+8.21(+3.83%)
Dec 29, 2017		214.13	214.13	214.13	0	-1.12(-0.52%)
Dec 28, 2017	215.09	215.97	214.64	215.25	355,782	+0.64(+0.30%)
Dec 27, 2017	212.80	215.60	212.09	214.61	349,621	+1.43(+0.67%)
Dec 26, 2017	212.00	214.75	211.50	213.18	425,626	+0.06(+0.03%)
Dec 22, 2017	212.52	213.28	210.24	213.12	310,382	+1.19(+0.56%)
Dec 21, 2017	211.44	212.76	210.58	211.93	311,523	+0.13(+0.06%)
Dec 20, 2017	213.67	215.34	210.11	211.80	316,811	-1.34(-0.63%)
Dec 19, 2017	212.81	215.63	210.43	213.14	521,428	+0.49(+0.23%)
Dec 18, 2017	209.15	212.79	208.76	212.65	459,105	+4.59(+2.21%)
Dec 15, 2017	205.39	210.46	204.82	208.06	782,160	+2.52(+1.23%)
Dec 14, 2017	205.66	207.56	203.51	205.54	607,314	+0.48(+0.23%)
Dec 13, 2017	205.09	206.66	204.26	205.06	571,280	+0.08(+0.04%)
Dec 12, 2017	206.55	207.81	204.01	204.98	411,455	-1.67(-0.81%)
Dec 11, 2017	205.40	207.28	204.20	206.65	521,842	+1.39(+0.68%)
Dec 08, 2017	209.51	211.07	204.00	205.26	490,689	-2.07(-1.00%)
Dec 07, 2017	203.52	208.24	203.36	207.33	838,558	+4.68(+2.31%)
Dec 06, 2017	201.69	204.06	198.41	202.65	590,175	-0.33(-0.16%)
Dec 05, 2017	201.21	207.90	200.21	202.98	753,086	+2.18(+1.09%)
Dec 04, 2017	225.85	226.99	200.01	200.80	1,592,313	-23.33(-10.41%)
Dec 01, 2017	228.48	230.47	224.02	224.13	668,829	-4.85(-2.12%)
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%)