Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.44	22.00	21.08	21.36	1,231,528	-0.11(-0.49%)
May 28, 2015	22.20	22.80	21.02	21.46	4,580,469	-3.16(-12.81%)
May 27, 2015	23.39	24.68	23.25	24.62	824,388	+1.27(+5.44%)
May 26, 2015	23.49	23.53	23.01	23.35	443,963	-0.28(-1.18%)
May 22, 2015	23.50	23.63	23.63	23.63	284,900	+0.12(+0.51%)
May 21, 2015	23.78	23.80	23.49	23.51	358,839	-0.29(-1.22%)
May 20, 2015	24.09	24.34	23.64	23.80	250,697	-0.10(-0.42%)
May 19, 2015	23.83	24.06	23.79	23.90	213,786	+0.07(+0.29%)
May 18, 2015	23.54	23.89	23.18	23.83	508,112	+0.28(+1.19%)
May 15, 2015	23.67	23.76	23.45	23.55	287,929	-0.07(-0.30%)
May 14, 2015	23.51	23.63	23.28	23.62	322,127	+0.34(+1.46%)
May 13, 2015	23.25	23.63	23.14	23.28	213,292	+0.07(+0.30%)
May 12, 2015	23.27	23.39	22.88	23.21	225,477	-0.09(-0.39%)
May 11, 2015	23.26	23.68	23.26	23.30	259,582	+0.05(+0.22%)
May 08, 2015	23.52	23.72	22.95	23.25	251,662	+0.05(+0.22%)
May 07, 2015	23.02	23.46	23.02	23.20	244,220	+0.18(+0.78%)
May 06, 2015	23.04	23.26	22.77	23.02	366,407	+0.10(+0.44%)
May 05, 2015	23.43	23.72	22.85	22.92	334,118	-0.65(-2.76%)
May 04, 2015	23.75	23.88	23.50	23.57	362,466	-0.08(-0.34%)