Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.75	22.85	22.30	22.33	717,665	-0.75(-3.25%)
Jul 30, 2014	22.88	23.21	22.72	23.08	544,815	+0.41(+1.81%)
Jul 29, 2014	22.98	23.26	22.65	22.67	612,670	-0.28(-1.22%)
Jul 28, 2014	22.66	23.11	21.94	22.95	1,075,071	+1.15(+5.28%)
Jul 25, 2014	22.56	22.56	21.69	21.80	667,252	-0.97(-4.26%)
Jul 24, 2014	22.95	23.19	22.64	22.77	378,140	-0.02(-0.09%)
Jul 23, 2014	24.21	24.23	22.72	22.79	1,010,720	-1.34(-5.55%)
Jul 22, 2014	24.89	24.91	24.12	24.13	865,399	-0.69(-2.78%)
Jul 21, 2014	24.70	25.07	24.70	24.82	339,738	-0.02(-0.08%)
Jul 18, 2014	24.12	25.14	23.90	24.84	610,408	+0.65(+2.69%)
Jul 17, 2014	24.60	24.69	24.12	24.19	318,797	-0.62(-2.50%)
Jul 16, 2014	24.98	25.01	24.46	24.81	500,021	-0.03(-0.12%)
Jul 15, 2014	25.05	25.18	24.56	24.84	382,140	-0.16(-0.64%)
Jul 14, 2014	25.49	25.49	24.89	25.00	305,449	-0.23(-0.91%)
Jul 11, 2014	25.20	25.54	25.14	25.23	288,742	-0.02(-0.08%)
Jul 10, 2014	25.06	25.68	24.86	25.25	347,774	-0.32(-1.25%)
Jul 09, 2014	25.57	25.64	25.29	25.57	313,500	+0.02(+0.08%)
Jul 08, 2014	25.89	26.25	25.21	25.55	485,494	-0.50(-1.92%)
Jul 07, 2014	26.63	26.63	25.90	26.05	418,438	-0.68(-2.54%)
Jul 03, 2014	26.53	26.73	26.73	26.73	268,000	+0.30(+1.14%)
Jul 02, 2014	26.52	26.78	26.34	26.43	224,826	-0.16(-0.60%)