Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.11	23.61	23.03	23.54	495,311	+0.53(+2.30%)
May 27, 2016	22.53	23.01	23.01	23.01	356,200	+0.52(+2.31%)
May 26, 2016	22.36	22.63	22.24	22.49	242,142	+0.22(+0.99%)
May 25, 2016	22.50	22.51	22.09	22.27	166,062	+0.06(+0.27%)
May 24, 2016	21.80	22.35	21.80	22.21	265,829	+0.62(+2.87%)
May 23, 2016	21.31	21.77	21.27	21.59	360,685	+0.36(+1.70%)
May 20, 2016	20.61	21.24	20.61	21.23	331,575	+0.77(+3.76%)
May 19, 2016	20.89	21.23	20.27	20.46	365,622	-0.55(-2.62%)
May 18, 2016	20.52	21.24	20.52	21.01	551,216	+0.45(+2.19%)
May 17, 2016	21.28	21.35	20.16	20.56	378,083	-0.70(-3.29%)
May 16, 2016	21.07	21.45	21.07	21.26	343,551	+0.29(+1.38%)
May 13, 2016	21.02	21.29	20.09	20.97	255,778	-0.05(-0.26%)
May 12, 2016	21.92	21.92	20.74	21.02	327,961	-0.84(-3.82%)
May 11, 2016	21.76	22.06	21.66	21.86	170,392	+0.00(+0.00%)
May 10, 2016	21.73	22.12	21.67	21.86	291,271	+0.20(+0.92%)
May 09, 2016	21.67	21.83	21.46	21.66	163,716	-0.01(-0.05%)
May 06, 2016	21.33	21.68	21.00	21.67	299,813	+0.21(+0.98%)
May 05, 2016	21.60	21.75	21.39	21.46	195,950	-0.06(-0.28%)
May 04, 2016	21.71	22.05	21.39	21.52	316,942	-0.27(-1.24%)
May 03, 2016	21.54	21.89	21.46	21.79	228,610	+0.03(+0.14%)