Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	29.90	30.42	29.61	29.99	0	-0.18(-0.60%)
Sep 27, 2013	29.67	30.34	29.67	30.17	0	+0.23(+0.77%)
Sep 26, 2013	30.65	30.73	29.77	29.94	1,048,157	-0.71(-2.32%)
Sep 25, 2013	30.65	31.16	30.25	30.65	881,921	-0.78(-2.48%)
Sep 24, 2013	31.75	31.75	30.79	31.43	495,527	-0.22(-0.70%)
Sep 23, 2013	32.03	32.21	31.41	31.65	433,825	-0.42(-1.31%)
Sep 20, 2013	32.10	32.35	31.92	32.07	0	+0.01(+0.03%)
Sep 19, 2013	32.15	32.25	31.75	32.06	348,380	-0.02(-0.06%)
Sep 18, 2013	32.24	32.30	31.87	32.08	0	-0.12(-0.38%)
Sep 17, 2013	31.75	32.30	31.53	32.20	0	+0.41(+1.29%)
Sep 16, 2013	31.78	31.96	31.64	31.79	0	+0.08(+0.25%)
Sep 13, 2013	31.42	31.89	31.00	31.71	0	+0.46(+1.47%)
Sep 12, 2013	31.35	31.48	30.85	31.25	0	-0.05(-0.16%)
Sep 11, 2013	31.15	31.43	30.97	31.30	0	-0.04(-0.13%)
Sep 10, 2013	30.74	31.36	30.60	31.34	426,575	+0.90(+2.96%)
Sep 09, 2013	30.46	30.74	30.24	30.44	0	+0.04(+0.13%)
Sep 06, 2013	30.92	30.92	30.05	30.40	0	-0.29(-0.94%)
Sep 05, 2013	30.60	31.09	30.60	30.69	578,786	+0.06(+0.20%)
Sep 04, 2013	29.75	30.63	29.48	30.63	523,139	+0.80(+2.68%)
Sep 03, 2013	30.06	30.40	29.50	29.83	0	+0.11(+0.37%)
Aug 30, 2013	30.54	30.54	29.67	29.72	0	-0.32(-1.07%)
Aug 29, 2013	29.63	30.28	29.63	30.04	416,466	+0.00(+0.00%)
Aug 28, 2013	29.90	30.38	29.81	30.04	612,145	+0.14(+0.47%)
Aug 27, 2013	29.73	30.10	29.56	29.90	936,018	-0.27(-0.89%)
Aug 26, 2013	30.24	30.44	30.00	30.17	805,624	-0.23(-0.76%)
Aug 23, 2013	30.05	30.48	29.99	30.40	0	+0.33(+1.10%)
Aug 22, 2013	28.00	30.45	27.78	30.07	1,716,227	+0.43(+1.45%)
Aug 21, 2013	29.68	30.04	29.31	29.64	792,454	-0.20(-0.67%)
Aug 20, 2013	29.39	30.03	29.04	29.84	734,305	+0.51(+1.74%)
Aug 19, 2013	29.47	29.66	29.26	29.33	965,478	-0.37(-1.25%)
Aug 16, 2013	29.04	30.25	28.78	29.70	0	+0.88(+3.05%)
Aug 15, 2013	28.77	29.31	28.42	28.82	655,928	-0.39(-1.34%)
Aug 14, 2013	29.71	29.85	29.15	29.21	822,206	-0.59(-1.98%)
Aug 13, 2013	29.73	29.87	29.41	29.80	460,927	+0.07(+0.24%)
Aug 12, 2013	29.05	29.82	29.04	29.73	482,484	+0.36(+1.23%)
Aug 09, 2013	30.40	30.40	29.12	29.37	998,721	-0.62(-2.07%)
Aug 08, 2013	30.59	30.84	29.96	29.99	794,515	-0.32(-1.06%)
Aug 07, 2013	31.04	31.20	29.98	30.31	1,019,810	-0.93(-2.98%)
Aug 06, 2013	31.48	31.68	31.21	31.24	733,390	-0.38(-1.20%)
Aug 05, 2013	31.23	31.64	31.05	31.62	829,870	+0.32(+1.02%)
Aug 02, 2013	31.11	31.35	30.77	31.30	703,378	+0.14(+0.45%)
Aug 01, 2013	30.65	31.23	30.32	31.16	1,182,419	+0.91(+3.01%)
Jul 31, 2013	29.94	30.66	29.86	30.25	0	+0.34(+1.14%)
Jul 30, 2013	30.47	30.78	29.84	29.91	0	-0.51(-1.68%)
Jul 29, 2013	31.35	31.64	30.25	30.42	0	-0.92(-2.94%)
Jul 26, 2013	34.00	34.01	31.29	31.34	0	-3.09(-8.97%)
Jul 25, 2013	34.22	34.62	33.91	34.43	0	+0.24(+0.70%)
Jul 24, 2013	34.41	34.67	34.04	34.19	0	-0.10(-0.29%)
Jul 23, 2013	34.61	34.81	34.11	34.29	0	-0.08(-0.23%)
Jul 22, 2013	34.18	34.60	34.28	34.37	0	+0.09(+0.26%)
Jul 19, 2013	33.89	34.31	33.66	34.28	0	+0.17(+0.50%)
Jul 18, 2013	34.10	34.27	33.76	34.11	0	-0.21(-0.61%)
Jul 17, 2013	34.32	34.46	33.98	34.32	265,712	+0.25(+0.73%)
Jul 16, 2013	33.81	34.19	33.46	34.07	0	+0.36(+1.07%)
Jul 15, 2013	33.55	33.93	33.25	33.71	0	+0.11(+0.33%)
Jul 12, 2013	34.02	34.39	33.51	33.60	0	-0.53(-1.55%)
Jul 11, 2013	33.67	34.16	33.35	34.13	0	+0.86(+2.58%)
Jul 10, 2013	33.28	33.60	33.11	33.27	0	-0.12(-0.36%)
Jul 09, 2013	33.46	33.65	33.09	33.39	0	+0.26(+0.78%)
Jul 08, 2013	34.44	34.56	33.11	33.13	0	-1.27(-3.69%)
Jul 05, 2013	34.24	34.41	33.60	34.40	0	+0.84(+2.50%)
Jul 03, 2013	33.33	33.56	32.86	33.56	0	+0.12(+0.36%)
Jul 02, 2013	35.12	35.20	33.31	33.44	0	-1.73(-4.92%)