Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	35.07	35.36	34.66	35.03	455,761	-0.09(-0.26%)
Jun 27, 2013	34.85	35.37	34.47	35.12	0	+0.62(+1.80%)
Jun 26, 2013	35.00	35.04	34.19	34.50	0	-0.17(-0.49%)
Jun 25, 2013	34.84	34.84	33.47	34.67	0	+0.16(+0.46%)
Jun 24, 2013	35.38	35.76	34.44	34.51	0	-1.38(-3.85%)
Jun 21, 2013	35.98	36.14	35.32	35.89	754,712	+0.05(+0.14%)
Jun 20, 2013	36.03	36.50	35.66	35.84	0	-0.84(-2.29%)
Jun 19, 2013	36.96	37.19	36.68	36.68	0	-0.21(-0.57%)
Jun 18, 2013	36.26	37.12	36.17	36.89	0	+0.78(+2.16%)
Jun 17, 2013	35.86	36.19	35.69	36.11	358,104	+0.55(+1.55%)
Jun 14, 2013	35.67	35.75	35.34	35.56	0	-0.10(-0.28%)
Jun 13, 2013	34.92	35.75	34.73	35.66	237,507	+0.65(+1.86%)
Jun 12, 2013	35.89	36.04	34.80	35.01	324,888	-0.62(-1.74%)
Jun 11, 2013	35.74	36.08	35.10	35.63	470,070	-0.51(-1.41%)
Jun 10, 2013	36.11	36.19	35.79	36.14	0	+0.36(+1.01%)
Jun 07, 2013	36.03	36.09	35.29	35.78	0	+0.06(+0.17%)
Jun 06, 2013	35.46	35.72	35.25	35.72	902,146	+0.17(+0.48%)
Jun 05, 2013	36.27	36.55	35.50	35.55	0	-0.88(-2.42%)
Jun 04, 2013	37.00	37.45	36.13	36.43	0	-0.41(-1.11%)
Jun 03, 2013	36.57	36.97	36.26	36.84	1,002,649	+0.33(+0.90%)
May 31, 2013	36.48	36.85	36.03	36.51	352,393	-0.29(-0.79%)
May 30, 2013	36.00	36.84	35.85	36.80	401,807	+0.71(+1.97%)
May 29, 2013	35.98	36.36	35.76	36.09	481,846	-0.30(-0.82%)
May 28, 2013	35.96	36.71	35.67	36.39	694,074	+0.80(+2.25%)
May 24, 2013	35.34	35.69	35.00	35.59	0	+0.00(+0.00%)
May 23, 2013	36.00	36.00	31.60	35.59	0	-0.74(-2.04%)
May 22, 2013	36.68	37.38	36.01	36.33	0	-0.41(-1.12%)
May 21, 2013	36.85	37.10	36.32	36.74	0	+0.02(+0.05%)
May 20, 2013	36.20	36.81	36.08	36.72	0	+0.40(+1.10%)
May 17, 2013	36.37	36.73	36.11	36.32	0	+0.04(+0.11%)
May 16, 2013	36.12	36.79	36.10	36.28	1,060,394	+0.36(+1.00%)
May 15, 2013	34.37	36.00	34.20	35.92	0	+2.52(+7.54%)
May 13, 2013	33.17	33.60	33.00	33.40	0	+0.18(+0.54%)
May 10, 2013	32.93	33.22	32.93	33.22	0	+0.41(+1.25%)
May 09, 2013	32.75	33.06	32.71	32.81	0	+0.03(+0.09%)
May 08, 2013	32.79	33.07	32.59	32.78	0	-0.03(-0.09%)
May 07, 2013	32.55	32.81	32.41	32.81	0	+0.28(+0.86%)
May 06, 2013	32.38	32.60	32.25	32.53	0	+0.10(+0.31%)
May 03, 2013	32.14	32.47	32.14	32.43	0	+0.76(+2.40%)
May 02, 2013	31.19	31.78	30.90	31.67	0	+0.59(+1.90%)
May 01, 2013	31.92	32.20	31.04	31.08	0	-0.99(-3.09%)
Apr 30, 2013	31.67	32.10	31.67	32.07	514,921	+0.37(+1.17%)
Apr 29, 2013	31.26	31.84	31.12	31.70	317,113	+0.50(+1.60%)
Apr 26, 2013	31.46	31.46	31.14	31.20	289,181	-0.32(-1.02%)
Apr 25, 2013	31.26	31.79	31.26	31.52	330,698	+0.30(+0.96%)
Apr 24, 2013	31.25	31.46	31.04	31.22	268,775	-0.10(-0.32%)
Apr 23, 2013	30.86	31.34	30.61	31.32	332,242	+0.71(+2.32%)
Apr 22, 2013	30.15	30.81	29.59	30.61	435,029	+0.42(+1.39%)
Apr 19, 2013	30.49	30.49	29.64	30.19	678,300	-0.36(-1.18%)
Apr 18, 2013	31.31	31.51	30.41	30.55	412,497	-0.79(-2.52%)
Apr 17, 2013	32.47	32.59	31.19	31.34	542,891	-1.47(-4.48%)
Apr 16, 2013	32.70	32.93	32.27	32.81	354,009	+0.39(+1.20%)
Apr 15, 2013	33.00	33.16	32.36	32.42	490,679	-0.74(-2.23%)
Apr 12, 2013	33.12	33.34	32.68	33.16	347,919	-0.17(-0.51%)
Apr 11, 2013	33.31	33.64	33.03	33.33	290,057	-0.13(-0.39%)
Apr 10, 2013	33.18	33.49	32.97	33.46	599,605	+0.47(+1.42%)
Apr 09, 2013	32.74	33.16	32.46	32.99	767,653	+0.43(+1.32%)
Apr 08, 2013	32.90	33.05	32.33	32.56	841,456	-0.32(-0.97%)
Apr 05, 2013	33.03	33.19	32.68	32.88	438,454	-0.78(-2.32%)
Apr 04, 2013	33.21	33.69	32.93	33.66	274,956	+0.44(+1.32%)
Apr 03, 2013	34.16	34.23	33.15	33.22	313,623	-0.78(-2.29%)
Apr 02, 2013	34.66	34.66	33.77	34.00	489,367	-0.53(-1.53%)