Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	25.17	25.36	24.93	25.14	431,143	-0.19(-0.75%)
Sep 27, 2012	25.35	25.48	25.14	25.33	490,821	+0.05(+0.20%)
Sep 26, 2012	25.78	25.92	25.23	25.28	556,869	-0.53(-2.05%)
Sep 25, 2012	26.28	26.42	25.75	25.81	809,757	-0.27(-1.04%)
Sep 24, 2012	26.11	26.15	25.94	26.08	470,204	-0.10(-0.38%)
Sep 21, 2012	26.75	26.80	26.14	26.18	792,280	-0.22(-0.83%)
Sep 20, 2012	26.28	26.50	26.09	26.40	392,466	-0.04(-0.15%)
Sep 19, 2012	26.49	26.70	26.36	26.44	342,824	-0.07(-0.26%)
Sep 18, 2012	26.50	26.73	26.33	26.51	245,212	-0.11(-0.41%)
Sep 17, 2012	26.90	26.99	26.49	26.62	319,664	-0.45(-1.66%)
Sep 14, 2012	26.18	27.10	26.14	27.07	614,271	+0.94(+3.60%)
Sep 13, 2012	25.57	26.31	25.28	26.13	515,501	+0.66(+2.59%)
Sep 12, 2012	25.61	25.62	25.30	25.47	288,704	-0.14(-0.55%)
Sep 11, 2012	25.45	25.74	23.93	25.61	564,579	+0.08(+0.31%)
Sep 10, 2012	25.47	25.61	25.34	25.53	631,199	+0.03(+0.12%)
Sep 07, 2012	25.25	25.56	25.06	25.50	485,189	+0.15(+0.59%)
Sep 06, 2012	24.51	25.47	24.45	25.35	729,254	+0.90(+3.68%)
Sep 05, 2012	24.72	24.97	24.36	24.45	574,743	-0.47(-1.89%)
Sep 04, 2012	24.48	25.00	24.01	24.92	700,466	+0.40(+1.63%)
Aug 31, 2012	24.69	24.84	24.16	24.52	261,631	+0.11(+0.45%)
Aug 30, 2012	24.64	24.83	24.38	24.41	178,651	-0.44(-1.77%)
Aug 29, 2012	24.68	24.94	24.48	24.85	250,361	+0.30(+1.22%)
Aug 27, 2012	25.00	25.06	24.38	24.55	389,257	-0.46(-1.84%)
Aug 24, 2012	24.61	25.09	23.82	25.01	502,260	+0.25(+1.01%)
Aug 23, 2012	24.44	24.94	24.00	24.76	972,678	-0.01(-0.04%)
Aug 22, 2012	24.98	25.02	24.57	24.77	557,816	-0.35(-1.39%)
Aug 21, 2012	25.31	25.67	25.01	25.12	349,320	-0.18(-0.71%)
Aug 20, 2012	25.50	25.50	25.06	25.30	339,201	-0.22(-0.86%)
Aug 17, 2012	25.23	25.61	25.03	25.52	277,563	+0.23(+0.91%)
Aug 16, 2012	24.94	25.34	24.72	25.29	287,673	+0.40(+1.61%)
Aug 15, 2012	24.62	25.07	24.50	24.89	236,232	+0.16(+0.65%)
Aug 14, 2012	25.08	25.16	24.63	24.73	256,652	-0.20(-0.80%)
Aug 13, 2012	25.08	25.12	24.58	24.93	197,872	-0.15(-0.60%)
Aug 10, 2012	24.80	25.11	24.68	25.08	255,251	+0.26(+1.05%)
Aug 09, 2012	25.19	25.27	24.74	24.82	370,994	-0.29(-1.15%)
Aug 08, 2012	25.41	25.51	24.89	25.11	522,513	-0.35(-1.37%)
Aug 07, 2012	24.96	25.69	24.96	25.46	416,517	+0.62(+2.50%)
Aug 06, 2012	24.63	24.95	24.45	24.84	445,056	+0.30(+1.22%)
Aug 03, 2012	24.12	24.71	23.72	24.54	366,884	+0.91(+3.85%)
Aug 02, 2012	23.30	23.86	23.18	23.63	435,031	+0.14(+0.60%)
Aug 01, 2012	24.02	24.09	23.39	23.49	409,390	-0.40(-1.67%)
Jul 31, 2012	24.00	24.59	23.88	23.89	465,049	-0.12(-0.50%)
Jul 30, 2012	24.37	24.76	23.86	24.01	179,672	-0.38(-1.56%)
Jul 27, 2012	23.81	24.53	23.65	24.39	286,736	+0.70(+2.95%)
Jul 26, 2012	23.76	23.95	23.38	23.69	164,265	+0.39(+1.67%)
Jul 25, 2012	22.86	23.60	22.75	23.30	289,466	+0.62(+2.73%)
Jul 24, 2012	23.23	23.28	22.53	22.68	252,019	-0.56(-2.41%)
Jul 23, 2012	22.97	23.35	22.68	23.24	244,174	-0.28(-1.19%)
Jul 20, 2012	23.89	24.08	23.51	23.52	359,336	-0.57(-2.37%)
Jul 19, 2012	23.64	24.33	23.53	24.09	467,536	+0.65(+2.77%)
Jul 18, 2012	22.56	23.54	22.56	23.44	383,975	+0.88(+3.90%)
Jul 17, 2012	22.65	23.65	22.22	22.56	358,146	+0.06(+0.27%)
Jul 16, 2012	22.90	22.91	22.31	22.50	400,184	-0.47(-2.05%)
Jul 13, 2012	22.90	23.08	22.83	22.97	257,824	+0.13(+0.57%)
Jul 12, 2012	23.08	23.08	22.55	22.84	306,765	-0.49(-2.10%)
Jul 11, 2012	23.65	23.79	23.20	23.33	287,597	-0.28(-1.19%)
Jul 10, 2012	24.07	24.36	23.45	23.61	384,533	-0.45(-1.87%)
Jul 09, 2012	24.06	24.15	23.93	24.06	417,169	-0.12(-0.50%)
Jul 06, 2012	24.75	24.91	23.95	24.18	324,223	-0.85(-3.40%)
Jul 05, 2012	24.58	25.10	24.47	25.03	371,843	+0.30(+1.21%)
Jul 03, 2012	24.39	24.80	24.12	24.73	301,489	+0.27(+1.10%)