Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2013	35.45	35.45	34.33	34.53	683,713	-0.87(-2.46%)
Mar 28, 2013	35.03	35.50	34.87	35.40	330,372	+0.47(+1.35%)
Mar 27, 2013	35.00	35.09	34.60	34.93	387,913	-0.29(-0.82%)
Mar 26, 2013	34.62	35.23	34.62	35.22	494,845	+0.70(+2.03%)
Mar 25, 2013	33.76	34.60	33.74	34.52	599,390	+0.83(+2.46%)
Mar 22, 2013	33.50	33.81	33.32	33.69	401,499	+0.20(+0.60%)
Mar 21, 2013	33.52	33.63	33.32	33.49	413,185	-0.26(-0.77%)
Mar 20, 2013	33.65	34.05	33.57	33.75	603,587	+0.13(+0.39%)
Mar 19, 2013	33.24	33.64	33.14	33.62	897,996	+0.64(+1.94%)
Mar 18, 2013	32.62	33.22	32.50	32.98	376,656	-0.11(-0.33%)
Mar 15, 2013	33.28	33.33	32.71	33.09	526,857	-0.22(-0.66%)
Mar 14, 2013	32.97	33.35	32.91	33.31	308,309	+0.32(+0.97%)
Mar 13, 2013	33.05	33.14	32.74	32.99	255,354	-0.03(-0.09%)
Mar 12, 2013	33.03	33.18	32.86	33.02	452,936	-0.05(-0.15%)
Mar 11, 2013	32.93	33.36	32.85	33.07	642,314	-0.29(-0.87%)
Mar 08, 2013	33.25	33.60	32.68	33.36	747,405	+0.33(+1.00%)
Mar 07, 2013	33.62	34.42	32.63	33.03	1,639,073	+2.31(+7.52%)
Mar 06, 2013	30.60	30.91	30.57	30.72	389,469	+0.22(+0.72%)
Mar 05, 2013	30.49	30.96	30.38	30.50	819,420	+0.27(+0.89%)
Mar 04, 2013	30.18	30.36	30.04	30.23	480,533	+0.04(+0.13%)