Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.49	17.15	16.02	16.74	3,348,371	+1.04(+6.62%)
May 30, 2006	15.70	15.93	15.37	15.70	1,275,192	+0.07(+0.45%)
May 26, 2006	15.73	15.74	15.51	15.63	498,976	+0.02(+0.13%)
May 25, 2006	15.50	15.68	15.19	15.61	704,884	+0.33(+2.16%)
May 24, 2006	15.08	15.49	14.84	15.28	1,406,744	+0.01(+0.07%)
May 23, 2006	15.00	15.85	14.92	15.27	1,355,568	-0.09(-0.59%)
May 22, 2006	15.85	16.03	15.20	15.36	1,229,174	-0.69(-4.30%)
May 19, 2006	16.08	16.25	15.72	16.05	1,084,851	-0.02(-0.12%)
May 18, 2006	16.38	16.50	16.07	16.07	500,399	-0.17(-1.05%)
May 17, 2006	16.19	16.50	16.10	16.24	735,896	-0.14(-0.85%)
May 16, 2006	16.35	16.45	16.14	16.38	721,971	+0.11(+0.68%)
May 15, 2006	16.67	16.80	16.14	16.27	823,536	-0.51(-3.04%)
May 12, 2006	17.13	17.25	16.69	16.78	804,401	-0.42(-2.44%)
May 11, 2006	17.50	17.59	17.05	17.20	787,217	-0.39(-2.22%)
May 10, 2006	17.87	17.87	17.48	17.59	687,959	-0.28(-1.57%)
May 09, 2006	17.90	17.98	17.68	17.87	554,733	-0.12(-0.67%)
May 08, 2006	17.79	18.03	17.65	17.99	466,557	+0.14(+0.78%)
May 05, 2006	17.82	18.15	17.47	17.85	1,176,325	-0.42(-2.30%)
May 04, 2006	18.44	18.72	18.21	18.27	447,916	-0.24(-1.30%)
May 03, 2006	18.60	18.61	18.25	18.51	278,551	-0.07(-0.38%)
May 02, 2006	18.28	18.65	18.24	18.58	398,774	+0.30(+1.64%)