Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.50	28.75	27.55	28.10	647,023	-0.20(-0.71%)
Nov 29, 2016	28.15	28.80	27.99	28.30	512,520	+0.15(+0.53%)
Nov 28, 2016	28.40	28.45	27.90	28.15	329,165	-0.15(-0.53%)
Nov 25, 2016	28.20	28.35	27.90	28.30	113,190	+0.10(+0.35%)
Nov 23, 2016		28.20	28.20	28.20	0	-0.15(-0.53%)
Nov 22, 2016	27.75	28.40	27.65	28.35	482,229	+0.90(+3.28%)
Nov 21, 2016	27.80	27.95	27.10	27.45	334,536	-0.30(-1.08%)
Nov 18, 2016	26.80	27.75	26.80	27.75	339,337	+0.85(+3.16%)
Nov 17, 2016	27.05	27.15	26.70	26.90	409,230	-0.35(-1.28%)
Nov 16, 2016	25.95	27.43	25.95	27.25	1,009,500	+1.30(+5.01%)
Nov 15, 2016	26.10	26.50	25.85	25.95	672,431	-0.05(-0.19%)
Nov 14, 2016	26.45	26.53	25.80	26.00	413,717	-0.30(-1.14%)
Nov 11, 2016	25.95	26.50	25.95	26.30	751,408	+0.50(+1.94%)
Nov 10, 2016	26.10	26.35	25.65	25.80	474,287	+0.00(+0.00%)
Nov 09, 2016	25.00	25.95	24.50	25.80	368,415	+0.45(+1.78%)
Nov 08, 2016	25.45	25.65	24.95	25.35	197,910	+0.00(+0.00%)
Nov 07, 2016	24.95	25.55	24.80	25.35	324,849	+0.93(+3.79%)
Nov 04, 2016	24.40	24.85	24.25	24.43	306,429	-0.02(-0.10%)
Nov 03, 2016	24.05	24.70	22.80	24.45	457,966	+0.50(+2.09%)
Nov 02, 2016	24.25	24.45	23.95	23.95	351,240	-0.15(-0.62%)