Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.36	15.71	15.32	15.52	785,302	+0.11(+0.71%)
Dec 28, 2007	15.50	15.72	15.32	15.41	671,719	+0.04(+0.26%)
Dec 27, 2007	15.93	16.06	15.34	15.37	649,425	-0.52(-3.27%)
Dec 26, 2007	15.87	16.07	15.73	15.89	670,639	-0.09(-0.56%)
Dec 24, 2007	16.00	16.00	15.89	15.98	361,476	-0.01(-0.06%)
Dec 21, 2007	16.15	16.20	15.78	15.99	2,103,831	-0.01(-0.06%)
Dec 20, 2007	15.89	16.01	15.71	16.00	718,357	+0.26(+1.65%)
Dec 19, 2007	15.58	15.83	15.45	15.74	502,136	+0.16(+1.03%)
Dec 18, 2007	15.64	15.68	15.07	15.58	1,255,512	+0.03(+0.19%)
Dec 17, 2007	16.45	16.50	15.55	15.55	1,271,668	-1.06(-6.38%)
Dec 14, 2007	16.27	16.67	16.27	16.61	1,409,347	+0.18(+1.10%)
Dec 13, 2007	16.25	16.51	16.15	16.43	1,350,085	+0.04(+0.24%)
Dec 12, 2007	16.74	17.00	16.21	16.39	1,015,844	+0.06(+0.37%)
Dec 11, 2007	16.74	16.85	16.29	16.33	1,339,441	-0.31(-1.86%)
Dec 10, 2007	16.49	16.68	16.46	16.64	1,534,448	+0.23(+1.40%)
Dec 07, 2007	16.99	17.09	16.14	16.41	2,498,443	-0.51(-3.01%)
Dec 06, 2007	16.71	16.99	16.68	16.92	1,767,723	+0.22(+1.32%)
Dec 05, 2007	15.68	16.79	15.64	16.70	2,381,993	+1.26(+8.16%)
Dec 04, 2007	15.02	15.46	15.02	15.44	1,420,519	+0.31(+2.05%)
Dec 03, 2007	15.23	15.63	15.10	15.13	884,979	-0.13(-0.85%)
Nov 30, 2007	15.59	15.73	15.19	15.26	2,259,223	-0.17(-1.10%)
Nov 29, 2007	14.71	15.50	14.71	15.43	2,405,915	+0.53(+3.56%)
Nov 28, 2007	15.00	15.36	14.32	14.90	8,786,884	-1.00(-6.29%)
Nov 27, 2007	15.15	15.97	15.13	15.90	4,026,821	+0.93(+6.21%)
Nov 26, 2007	15.30	15.44	14.95	14.97	1,523,653	-0.31(-2.03%)
Nov 23, 2007	15.22	15.40	15.03	15.28	528,436	+0.22(+1.46%)
Nov 21, 2007	15.18	15.35	14.94	15.06	2,079,020	-0.25(-1.63%)
Nov 20, 2007	15.85	15.90	15.06	15.31	2,217,085	-0.57(-3.59%)
Nov 19, 2007	16.01	16.25	15.80	15.88	1,037,065	-0.23(-1.43%)
Nov 16, 2007	16.10	16.17	15.89	16.11	914,764	+0.12(+0.75%)
Nov 15, 2007	15.79	16.12	15.75	15.99	1,142,223	+0.04(+0.25%)
Nov 14, 2007	15.94	16.17	15.88	15.95	1,905,602	+0.03(+0.19%)
Nov 13, 2007	15.86	16.05	15.71	15.92	1,716,456	+0.15(+0.95%)
Nov 12, 2007	16.22	16.27	15.69	15.77	1,959,599	-0.52(-3.19%)
Nov 09, 2007	16.45	16.61	16.11	16.29	1,283,390	-0.39(-2.34%)
Nov 08, 2007	16.51	16.77	16.25	16.68	1,712,365	+0.19(+1.15%)
Nov 07, 2007	16.42	16.88	16.37	16.49	1,614,726	-0.02(-0.12%)
Nov 06, 2007	16.50	16.52	16.05	16.51	1,155,794	+0.12(+0.73%)
Nov 05, 2007	16.46	16.77	16.27	16.39	1,300,579	-0.31(-1.86%)
Nov 02, 2007	16.70	16.82	16.51	16.70	1,064,443	+0.16(+0.97%)
Nov 01, 2007	16.88	16.99	16.50	16.54	1,572,992	-0.57(-3.33%)
Oct 31, 2007	17.33	17.36	16.79	17.11	2,044,843	-0.18(-1.04%)
Oct 30, 2007	17.33	17.53	17.07	17.29	1,147,629	-0.16(-0.92%)
Oct 29, 2007	17.32	17.62	17.26	17.45	1,160,048	+0.22(+1.28%)
Oct 26, 2007	17.52	17.53	16.71	17.23	2,024,322	-0.07(-0.40%)
Oct 25, 2007	18.58	18.69	17.04	17.30	2,461,651	-1.28(-6.89%)
Oct 24, 2007	19.14	19.14	18.01	18.58	1,537,522	-0.72(-3.73%)
Oct 23, 2007	19.57	19.59	18.95	19.30	638,381	-0.12(-0.62%)
Oct 22, 2007	19.02	19.51	18.81	19.42	889,700	+0.28(+1.46%)
Oct 19, 2007	19.86	19.89	19.12	19.14	1,215,340	-0.72(-3.63%)
Oct 18, 2007	19.52	19.88	19.42	19.86	2,357,802	+0.22(+1.12%)
Oct 17, 2007	19.75	20.04	19.39	19.64	1,163,383	+0.24(+1.24%)
Oct 16, 2007	19.46	19.70	19.40	19.40	743,197	-0.17(-0.87%)
Oct 15, 2007	19.34	19.67	19.34	19.57	929,754	+0.15(+0.77%)
Oct 12, 2007	19.22	19.61	19.00	19.42	784,247	+0.27(+1.41%)
Oct 11, 2007	19.75	19.75	19.03	19.15	1,288,735	-0.51(-2.59%)
Oct 10, 2007	19.95	20.00	19.37	19.66	1,707,570	-0.28(-1.40%)
Oct 09, 2007	20.17	20.17	19.58	19.94	1,185,444	-0.23(-1.14%)
Oct 08, 2007	20.83	20.83	20.13	20.17	1,017,830	-0.55(-2.65%)
Oct 05, 2007	20.69	20.78	20.43	20.72	699,434	+0.21(+1.02%)
Oct 04, 2007	20.68	20.69	20.39	20.51	747,586	-0.04(-0.19%)
Oct 03, 2007	20.87	20.91	20.42	20.55	949,293	-0.43(-2.05%)
Oct 02, 2007	20.98	21.08	20.71	20.98	1,871,584	-0.05(-0.24%)