Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	21.84	21.98	21.13	21.33	1,520,338	-0.27(-1.25%)
Aug 30, 2011	22.79	22.82	21.52	21.60	1,959,238	-1.41(-6.13%)
Aug 29, 2011	21.93	23.01	21.93	23.01	1,086,046	+1.23(+5.65%)
Aug 26, 2011	20.40	21.80	20.16	21.78	909,493	+1.08(+5.22%)
Aug 25, 2011	20.07	21.29	20.06	20.70	1,171,976	+0.30(+1.47%)
Aug 24, 2011	20.66	20.78	19.88	20.40	707,690	-0.27(-1.31%)
Aug 23, 2011	19.56	20.75	19.42	20.67	584,095	+1.08(+5.51%)
Aug 22, 2011	19.86	19.99	19.30	19.59	481,597	+0.13(+0.67%)
Aug 19, 2011	19.29	20.00	19.16	19.46	604,772	-0.09(-0.46%)
Aug 18, 2011	20.27	20.27	19.41	19.55	555,532	-1.35(-6.46%)
Aug 17, 2011	21.20	21.48	20.68	20.90	368,152	-0.21(-0.99%)
Aug 16, 2011	21.19	21.28	20.74	21.11	651,251	-0.28(-1.31%)
Aug 15, 2011	21.11	21.39	20.70	21.39	606,676	+0.34(+1.62%)
Aug 12, 2011	21.44	21.45	20.51	21.05	790,657	-0.13(-0.61%)
Aug 11, 2011	20.32	21.48	20.21	21.18	824,395	+0.97(+4.80%)
Aug 10, 2011	20.53	21.00	20.11	20.21	1,021,274	-0.93(-4.40%)
Aug 09, 2011	20.50	21.17	19.64	21.14	1,244,954	+1.26(+6.34%)
Aug 08, 2011	20.04	20.67	19.40	19.88	1,913,589	-0.91(-4.38%)
Aug 05, 2011	21.64	21.81	20.07	20.79	1,481,533	-0.62(-2.90%)
Aug 04, 2011	22.13	22.99	21.41	21.41	1,227,067	-1.11(-4.93%)
Aug 03, 2011	22.43	22.62	22.00	22.52	596,447	+0.06(+0.27%)
Aug 02, 2011	22.73	23.09	22.44	22.46	1,072,954	-0.50(-2.20%)
Aug 01, 2011	23.57	23.92	22.65	22.96	1,263,847	-0.34(-1.44%)
Jul 29, 2011	23.19	23.53	22.88	23.30	830,095	-0.11(-0.47%)
Jul 28, 2011	24.19	24.19	23.38	23.41	789,341	-0.63(-2.62%)
Jul 27, 2011	24.80	25.05	23.74	24.04	615,651	-0.95(-3.80%)
Jul 26, 2011	24.96	25.16	24.67	24.99	434,091	+0.07(+0.28%)
Jul 25, 2011	25.49	25.49	24.88	24.92	525,278	-0.87(-3.37%)
Jul 22, 2011	25.59	25.90	25.25	25.79	278,740	+0.57(+2.26%)
Jul 21, 2011	25.35	25.36	24.96	25.22	618,181	-0.12(-0.47%)
Jul 20, 2011	25.47	25.61	25.00	25.34	364,423	-0.08(-0.31%)
Jul 19, 2011	25.13	25.49	24.86	25.42	462,265	+0.55(+2.21%)
Jul 18, 2011	25.19	25.24	24.62	24.87	546,066	-0.43(-1.70%)
Jul 15, 2011	25.47	25.47	24.88	25.30	650,131	+0.02(+0.08%)
Jul 14, 2011	26.03	26.33	25.20	25.28	526,999	-0.77(-2.96%)
Jul 13, 2011	26.36	26.78	25.95	26.05	399,691	-0.20(-0.76%)
Jul 12, 2011	27.29	27.29	25.58	26.25	1,096,923	-1.23(-4.48%)
Jul 11, 2011	27.36	27.89	27.31	27.48	427,281	-0.43(-1.54%)
Jul 08, 2011	27.56	27.94	27.27	27.91	459,514	+0.01(+0.04%)
Jul 07, 2011	28.00	28.33	27.82	27.90	628,841	+0.03(+0.11%)
Jul 06, 2011	27.62	27.87	27.32	27.87	549,555	+0.25(+0.91%)
Jul 05, 2011	27.49	27.70	27.32	27.62	325,352	+0.02(+0.07%)
Jul 01, 2011	27.29	27.66	26.95	27.60	408,721	+0.26(+0.95%)
Jun 30, 2011	26.52	27.48	26.42	27.34	707,140	+0.81(+3.05%)
Jun 29, 2011	26.40	26.74	26.00	26.53	675,380	+0.18(+0.68%)
Jun 28, 2011	25.77	26.43	25.67	26.35	462,237	+0.60(+2.33%)
Jun 27, 2011	25.77	25.96	25.35	25.75	499,602	+0.03(+0.12%)
Jun 24, 2011	25.90	26.24	25.47	25.72	897,055	-0.17(-0.66%)
Jun 23, 2011	24.80	25.95	24.69	25.89	671,363	+0.75(+2.98%)
Jun 22, 2011	24.83	25.25	24.61	25.14	736,988	+0.10(+0.40%)
Jun 21, 2011	24.50	25.37	24.31	25.04	720,223	+0.71(+2.92%)
Jun 20, 2011	24.27	24.91	24.11	24.33	772,932	-0.41(-1.66%)
Jun 17, 2011	24.87	25.09	24.36	24.74	1,148,495	+0.03(+0.12%)
Jun 16, 2011	25.00	25.19	24.44	24.71	487,524	-0.39(-1.55%)
Jun 15, 2011	25.50	25.78	24.92	25.10	408,029	-0.72(-2.79%)
Jun 14, 2011	25.57	25.92	25.37	25.82	449,302	+0.52(+2.06%)
Jun 13, 2011	25.91	26.01	25.18	25.30	640,561	-0.37(-1.44%)
Jun 10, 2011	26.38	26.38	25.59	25.67	911,752	-0.86(-3.24%)
Jun 09, 2011	26.80	26.83	26.38	26.53	290,395	-0.03(-0.11%)
Jun 08, 2011	26.90	26.91	26.27	26.56	596,681	-0.63(-2.32%)
Jun 07, 2011	27.73	27.73	26.91	27.19	473,839	+0.18(+0.67%)
Jun 06, 2011	26.97	27.17	26.67	27.01	627,317	+0.05(+0.19%)