Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	30.13	30.19	29.71	29.72	0	-0.23(-0.77%)
Nov 27, 2013	29.69	30.00	29.57	29.95	0	+0.19(+0.64%)
Nov 26, 2013	29.54	29.86	29.41	29.76	0	+0.17(+0.57%)
Nov 25, 2013	29.80	29.90	29.24	29.59	709,507	-0.26(-0.87%)
Nov 22, 2013	29.89	29.95	29.67	29.85	0	-0.14(-0.47%)
Nov 21, 2013	29.49	30.06	29.39	29.99	364,888	+0.54(+1.83%)
Nov 20, 2013	29.54	29.89	28.96	29.45	0	-0.05(-0.17%)
Nov 19, 2013	32.72	32.72	29.49	29.50	1,211,009	-1.86(-5.93%)
Nov 18, 2013	31.00	31.74	30.96	31.36	835,095	+0.40(+1.29%)
Nov 15, 2013	31.24	31.24	30.63	30.96	0	-0.33(-1.05%)
Nov 14, 2013	32.05	32.05	31.21	31.29	587,710	-0.87(-2.71%)
Nov 13, 2013	31.66	32.16	31.38	32.16	237,509	+0.36(+1.13%)
Nov 12, 2013	31.27	31.92	31.11	31.80	0	+0.79(+2.55%)
Nov 11, 2013	30.99	31.13	30.66	31.01	0	-0.09(-0.29%)
Nov 08, 2013	30.43	31.10	30.37	31.10	0	+0.67(+2.20%)
Nov 07, 2013	30.93	30.93	30.41	30.43	387,693	-0.43(-1.39%)
Nov 06, 2013	30.84	31.04	30.54	30.86	289,508	+0.19(+0.62%)
Nov 05, 2013	30.98	30.98	30.49	30.67	341,288	-0.40(-1.29%)
Nov 04, 2013	31.12	31.17	30.75	31.07	367,451	+0.09(+0.29%)