Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.20	18.45	18.12	18.27	344,483	+0.00(+0.00%)
Aug 28, 2009	18.27	18.59	18.11	18.27	274,909	+0.30(+1.67%)
Aug 27, 2009	18.06	18.16	17.59	17.97	217,691	-0.17(-0.94%)
Aug 26, 2009	18.30	18.37	18.06	18.14	420,399	-0.27(-1.47%)
Aug 25, 2009	18.45	18.62	18.27	18.41	227,857	-0.02(-0.11%)
Aug 24, 2009	18.53	18.84	18.05	18.43	538,959	+0.06(+0.33%)
Aug 21, 2009	17.88	18.45	17.69	18.37	610,898	+0.72(+4.08%)
Aug 20, 2009	16.74	17.75	16.26	17.65	971,845	+0.12(+0.68%)
Aug 19, 2009	17.31	17.53	17.11	17.53	465,715	+0.06(+0.34%)
Aug 18, 2009	17.13	17.56	17.07	17.47	351,127	+0.45(+2.64%)
Aug 17, 2009	17.02	17.15	16.73	17.02	370,136	-0.23(-1.33%)
Aug 14, 2009	17.80	17.88	17.04	17.25	333,621	-0.48(-2.71%)
Aug 13, 2009	17.46	17.76	17.32	17.73	217,571	+0.32(+1.84%)
Aug 12, 2009	17.01	17.61	16.87	17.41	306,057	+0.41(+2.41%)
Aug 11, 2009	17.04	17.25	16.85	17.00	208,116	-0.15(-0.87%)
Aug 10, 2009	17.41	17.62	16.99	17.15	256,962	-0.39(-2.22%)
Aug 07, 2009	17.40	17.67	17.12	17.54	314,198	+0.41(+2.39%)
Aug 06, 2009	17.65	17.80	17.07	17.13	374,117	-0.41(-2.34%)
Aug 05, 2009	18.32	18.42	17.44	17.54	624,192	-0.82(-4.47%)
Aug 04, 2009	18.32	18.55	18.10	18.36	222,399	-0.09(-0.49%)
Aug 03, 2009	18.56	18.70	18.03	18.45	344,672	+0.05(+0.27%)
Jul 31, 2009	18.47	18.71	18.37	18.40	487,284	-0.17(-0.92%)
Jul 30, 2009	18.70	19.00	18.41	18.57	508,444	+0.05(+0.27%)
Jul 29, 2009	18.10	18.62	18.08	18.52	437,976	+0.27(+1.48%)
Jul 28, 2009	18.05	18.63	18.05	18.25	368,392	+0.05(+0.27%)
Jul 27, 2009	18.40	18.44	18.03	18.20	398,881	-0.03(-0.16%)
Jul 24, 2009	18.08	18.23	17.65	18.23	483,253	-0.04(-0.22%)
Jul 23, 2009	17.90	18.43	17.68	18.27	696,423	+0.27(+1.50%)
Jul 22, 2009	17.32	18.09	17.24	18.00	739,187	+0.70(+4.05%)
Jul 21, 2009	17.64	17.64	17.06	17.30	1,165,273	-0.26(-1.48%)
Jul 20, 2009	17.72	17.83	17.44	17.56	768,505	+0.06(+0.34%)
Jul 17, 2009	17.41	17.60	17.30	17.50	1,053,400	+0.17(+0.98%)
Jul 16, 2009	16.68	17.36	16.63	17.33	555,690	+0.56(+3.34%)
Jul 15, 2009	16.25	16.77	16.14	16.77	637,173	+0.82(+5.14%)
Jul 14, 2009	15.81	16.04	15.77	15.95	406,835	+0.08(+0.50%)
Jul 13, 2009	15.48	15.90	15.07	15.87	481,153	+0.52(+3.39%)
Jul 10, 2009	14.88	15.43	14.88	15.35	527,802	+0.18(+1.19%)
Jul 09, 2009	15.21	15.47	15.14	15.17	586,829	+0.10(+0.66%)
Jul 08, 2009	15.19	15.35	14.85	15.07	780,521	-0.04(-0.26%)
Jul 07, 2009	15.52	15.86	15.08	15.11	508,301	-0.48(-3.08%)
Jul 06, 2009	15.90	15.93	15.32	15.59	501,780	-0.34(-2.13%)
Jul 02, 2009	16.12	16.14	15.63	15.93	613,316	-0.25(-1.55%)
Jul 01, 2009	15.99	16.31	15.90	16.18	552,511	+0.27(+1.70%)
Jun 30, 2009	16.00	16.20	15.82	15.91	829,862	-0.03(-0.19%)
Jun 29, 2009	15.99	16.17	15.81	15.94	584,202	-0.07(-0.44%)
Jun 26, 2009	15.85	16.15	15.74	16.01	912,840	+0.10(+0.63%)
Jun 25, 2009	15.84	16.04	15.54	15.91	761,783	+0.20(+1.27%)
Jun 24, 2009	15.55	16.02	15.51	15.71	799,574	+0.20(+1.29%)
Jun 23, 2009	15.88	15.88	15.16	15.51	534,031	-0.17(-1.08%)
Jun 22, 2009	16.14	16.21	15.68	15.68	565,841	-0.66(-4.04%)
Jun 19, 2009	16.37	16.46	16.14	16.34	754,285	+0.19(+1.18%)
Jun 18, 2009	16.30	16.39	15.97	16.15	432,728	-0.17(-1.04%)
Jun 17, 2009	16.05	16.56	15.89	16.32	543,364	+0.29(+1.81%)
Jun 16, 2009	16.54	16.60	15.93	16.03	402,176	-0.40(-2.43%)
Jun 15, 2009	16.60	16.76	16.07	16.43	437,312	-0.41(-2.43%)
Jun 12, 2009	16.60	16.87	16.47	16.84	585,264	-0.09(-0.53%)
Jun 11, 2009	16.63	17.03	16.62	16.93	844,519	+0.32(+1.93%)
Jun 10, 2009	16.35	16.68	16.17	16.61	1,226,959	-0.09(-0.54%)
Jun 09, 2009	16.27	16.84	16.22	16.70	803,928	+0.64(+3.99%)
Jun 08, 2009	15.86	16.25	15.65	16.06	557,280	-0.15(-0.93%)
Jun 05, 2009	16.38	16.42	15.91	16.21	569,164	-0.14(-0.86%)
Jun 04, 2009	16.22	16.59	16.13	16.35	562,082	+0.20(+1.24%)
Jun 03, 2009	16.11	16.32	15.89	16.15	451,291	+0.01(+0.06%)
Jun 02, 2009	16.58	16.58	15.97	16.14	1,006,409	-0.54(-3.24%)