Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	23.34	23.86	23.24	23.86	407,253	+0.60(+2.58%)
Jun 29, 2016	22.43	23.34	22.41	23.26	566,267	+1.05(+4.73%)
Jun 28, 2016	21.85	22.34	21.72	22.21	481,438	+0.60(+2.78%)
Jun 27, 2016	22.82	22.82	21.35	21.61	669,786	-1.55(-6.69%)
Jun 24, 2016	23.35	23.79	22.90	23.16	1,704,042	-1.45(-5.89%)
Jun 23, 2016	24.37	24.62	24.26	24.61	475,339	+0.58(+2.41%)
Jun 22, 2016	24.06	24.45	24.00	24.03	150,507	-0.07(-0.29%)
Jun 21, 2016	24.36	24.39	24.01	24.10	212,420	-0.18(-0.74%)
Jun 20, 2016	24.46	24.76	24.22	24.28	200,951	+0.20(+0.83%)
Jun 17, 2016	24.00	24.16	23.42	24.08	601,861	+0.03(+0.12%)
Jun 16, 2016	24.02	24.12	23.63	24.05	224,580	-0.20(-0.82%)
Jun 15, 2016	24.30	24.44	24.07	24.25	201,449	+0.09(+0.37%)
Jun 14, 2016	23.60	24.24	23.60	24.16	195,830	+0.47(+1.98%)
Jun 13, 2016	23.62	24.03	23.55	23.69	504,499	-0.11(-0.46%)
Jun 10, 2016	24.07	24.10	23.75	23.80	381,713	-0.67(-2.74%)
Jun 09, 2016	24.42	24.51	24.16	24.47	598,804	-0.04(-0.16%)
Jun 08, 2016	24.24	24.74	24.20	24.51	765,218	+0.21(+0.86%)
Jun 07, 2016	24.26	24.45	24.04	24.30	785,749	+0.14(+0.58%)
Jun 06, 2016	23.85	24.37	23.85	24.16	670,603	+0.26(+1.09%)
Jun 03, 2016	24.19	24.19	23.60	23.90	380,069	-0.24(-0.99%)
Jun 02, 2016	24.53	24.68	23.08	24.14	812,231	-0.23(-0.94%)
Jun 01, 2016	23.48	24.51	23.37	24.37	1,059,461	+0.83(+3.53%)
May 31, 2016	23.11	23.61	23.03	23.54	495,311	+0.53(+2.30%)
May 27, 2016	22.53	23.01	23.01	23.01	356,200	+0.52(+2.31%)
May 26, 2016	22.36	22.63	22.24	22.49	242,142	+0.22(+0.99%)
May 25, 2016	22.50	22.51	22.09	22.27	166,062	+0.06(+0.27%)
May 24, 2016	21.80	22.35	21.80	22.21	265,829	+0.62(+2.87%)
May 23, 2016	21.31	21.77	21.27	21.59	360,685	+0.36(+1.70%)
May 20, 2016	20.61	21.24	20.61	21.23	331,575	+0.77(+3.76%)
May 19, 2016	20.89	21.23	20.27	20.46	365,622	-0.55(-2.62%)
May 18, 2016	20.52	21.24	20.52	21.01	551,216	+0.45(+2.19%)
May 17, 2016	21.28	21.35	20.16	20.56	378,083	-0.70(-3.29%)
May 16, 2016	21.07	21.45	21.07	21.26	343,551	+0.29(+1.38%)
May 13, 2016	21.02	21.29	20.09	20.97	255,778	-0.05(-0.26%)
May 12, 2016	21.92	21.92	20.74	21.02	327,961	-0.84(-3.82%)
May 11, 2016	21.76	22.06	21.66	21.86	170,392	+0.00(+0.00%)
May 10, 2016	21.73	22.12	21.67	21.86	291,271	+0.20(+0.92%)
May 09, 2016	21.67	21.83	21.46	21.66	163,716	-0.01(-0.05%)
May 06, 2016	21.33	21.68	21.00	21.67	299,813	+0.21(+0.98%)
May 05, 2016	21.60	21.75	21.39	21.46	195,950	-0.06(-0.28%)
May 04, 2016	21.71	22.05	21.39	21.52	316,942	-0.27(-1.24%)
May 03, 2016	21.54	21.89	21.46	21.79	228,610	+0.03(+0.14%)
May 02, 2016	21.77	21.88	21.39	21.76	391,381	+0.12(+0.55%)
Apr 29, 2016	22.33	22.58	21.48	21.64	845,967	-0.67(-3.00%)
Apr 28, 2016	22.65	23.05	22.25	22.31	293,229	-0.54(-2.36%)
Apr 27, 2016	22.67	23.25	22.50	22.85	345,568	-0.04(-0.17%)
Apr 26, 2016	22.55	23.07	22.34	22.89	415,139	+0.49(+2.19%)
Apr 25, 2016	22.62	22.79	22.27	22.40	391,583	-0.35(-1.54%)
Apr 22, 2016	22.61	23.04	22.53	22.75	223,522	+0.23(+1.02%)
Apr 21, 2016	22.65	22.83	22.39	22.52	325,690	+0.02(+0.09%)
Apr 20, 2016	22.37	22.74	22.27	22.50	340,669	+0.20(+0.90%)
Apr 19, 2016	23.48	23.48	22.28	22.30	551,482	-1.10(-4.70%)
Apr 18, 2016	23.00	23.40	22.98	23.40	285,038	+0.40(+1.74%)
Apr 15, 2016	23.08	23.16	22.85	23.00	500,286	-0.22(-0.95%)
Apr 14, 2016	23.19	23.22	22.71	23.22	322,452	-0.07(-0.30%)
Apr 13, 2016	22.42	23.30	22.27	23.29	511,869	+1.06(+4.77%)
Apr 12, 2016	22.33	22.40	21.93	22.23	319,615	-0.14(-0.63%)
Apr 11, 2016	22.11	22.61	22.02	22.37	437,026	+0.44(+2.01%)
Apr 08, 2016	22.11	22.34	21.86	21.93	194,695	+0.03(+0.14%)
Apr 07, 2016	22.32	22.32	21.77	21.90	206,315	-0.47(-2.10%)
Apr 06, 2016	22.05	22.50	21.74	22.37	243,949	+0.25(+1.13%)
Apr 05, 2016	22.22	22.47	22.11	22.12	262,750	-0.32(-1.43%)
Apr 04, 2016	22.49	22.65	22.27	22.44	306,750	-0.13(-0.58%)