Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.65	17.65	17.26	17.33	1,336,873	-0.18(-1.03%)
Jun 28, 2007	17.34	17.67	17.21	17.51	2,302,439	+0.17(+0.98%)
Jun 27, 2007	17.03	17.37	17.01	17.34	1,193,063	+0.17(+0.99%)
Jun 26, 2007	17.25	17.31	16.95	17.17	876,620	-0.01(-0.06%)
Jun 25, 2007	17.42	17.50	17.08	17.18	1,330,998	-0.19(-1.09%)
Jun 22, 2007	17.59	17.68	17.25	17.37	2,297,503	-0.24(-1.36%)
Jun 21, 2007	17.04	17.65	17.02	17.61	1,826,094	+0.45(+2.62%)
Jun 20, 2007	17.40	17.53	17.14	17.16	1,584,600	-0.27(-1.55%)
Jun 19, 2007	17.04	17.48	16.88	17.43	2,006,300	+0.32(+1.87%)
Jun 18, 2007	16.99	17.16	16.90	17.11	1,466,100	+0.13(+0.77%)
Jun 15, 2007	17.03	17.09	16.88	16.98	2,720,200	+0.15(+0.89%)
Jun 14, 2007	16.55	17.02	16.49	16.83	1,667,000	+0.32(+1.94%)
Jun 13, 2007	16.29	16.62	16.28	16.51	1,722,000	+0.26(+1.60%)
Jun 12, 2007	16.29	16.47	16.15	16.25	1,363,500	-0.07(-0.43%)
Jun 11, 2007	16.39	16.53	16.23	16.32	1,253,604	-0.12(-0.73%)
Jun 08, 2007	15.90	16.48	15.90	16.44	1,971,485	+0.60(+3.79%)
Jun 07, 2007	16.12	16.26	15.84	15.84	1,697,590	-0.30(-1.86%)
Jun 06, 2007	16.27	16.48	16.09	16.14	2,368,809	-0.26(-1.59%)
Jun 05, 2007	16.54	16.66	16.28	16.40	2,140,417	-0.24(-1.44%)
Jun 04, 2007	16.63	16.81	16.52	16.64	1,675,113	-0.01(-0.06%)
Jun 01, 2007	16.65	16.76	16.54	16.65	2,658,756	+0.00(+0.00%)
May 31, 2007	16.70	17.00	16.35	16.65	6,521,736	+1.40(+9.18%)
May 30, 2007	14.97	15.27	14.79	15.25	2,289,176	+0.11(+0.73%)
May 29, 2007	15.10	15.18	14.97	15.14	1,079,937	+0.05(+0.33%)
May 25, 2007	14.78	15.10	14.74	15.09	1,109,049	+0.33(+2.24%)
May 24, 2007	15.04	15.21	14.69	14.76	1,346,580	-0.31(-2.06%)
May 23, 2007	15.62	15.62	15.01	15.07	1,938,137	-0.62(-3.95%)
May 22, 2007	15.54	15.75	15.49	15.69	971,842	+0.10(+0.64%)
May 21, 2007	15.34	15.76	15.29	15.59	783,223	+0.22(+1.43%)
May 18, 2007	15.42	15.47	15.16	15.37	827,829	-0.03(-0.19%)
May 17, 2007	15.34	15.44	15.20	15.40	794,617	+0.00(+0.00%)
May 16, 2007	15.23	15.41	15.07	15.40	1,250,804	+0.25(+1.65%)
May 15, 2007	15.43	15.55	15.11	15.15	858,830	-0.31(-2.01%)
May 14, 2007	15.35	15.62	15.26	15.46	1,563,913	+0.18(+1.18%)
May 11, 2007	15.20	15.41	15.07	15.28	996,028	+0.28(+1.87%)
May 10, 2007	14.85	15.18	14.77	15.00	2,337,635	+0.05(+0.33%)
May 09, 2007	14.43	15.00	14.39	14.95	997,626	+0.41(+2.82%)
May 08, 2007	14.70	14.77	14.46	14.54	702,105	-0.23(-1.56%)
May 07, 2007	14.92	15.02	14.74	14.77	944,549	-0.15(-1.01%)
May 04, 2007	14.64	14.93	14.60	14.92	1,390,443	+0.31(+2.12%)
May 03, 2007	14.77	14.81	14.59	14.61	675,188	-0.16(-1.08%)
May 02, 2007	14.45	14.79	14.44	14.77	1,246,853	+0.27(+1.86%)
May 01, 2007	14.49	14.51	14.23	14.50	910,045	+0.08(+0.55%)
Apr 30, 2007	14.80	14.86	14.38	14.42	930,502	-0.33(-2.24%)
Apr 27, 2007	14.96	15.05	14.72	14.75	578,766	-0.29(-1.93%)
Apr 26, 2007	14.77	15.07	14.65	15.04	1,110,374	+0.27(+1.83%)
Apr 25, 2007	14.80	14.82	14.63	14.77	1,114,179	+0.06(+0.41%)
Apr 24, 2007	14.30	14.79	14.30	14.71	1,134,277	+0.46(+3.23%)
Apr 23, 2007	14.27	14.29	14.14	14.25	547,241	-0.08(-0.56%)
Apr 20, 2007	14.33	14.52	14.15	14.33	1,241,775	+0.00(+0.00%)
Apr 19, 2007	14.25	14.49	14.09	14.33	1,144,573	+0.05(+0.35%)
Apr 18, 2007	13.79	14.42	13.67	14.28	1,769,583	+0.48(+3.48%)
Apr 17, 2007	13.68	13.86	13.64	13.80	654,236	+0.11(+0.80%)
Apr 16, 2007	13.71	13.76	13.56	13.69	1,048,087	+0.07(+0.51%)
Apr 13, 2007	13.57	13.67	13.43	13.62	525,934	+0.01(+0.07%)
Apr 12, 2007	13.50	13.67	13.45	13.61	525,334	+0.10(+0.74%)
Apr 11, 2007	13.63	13.64	13.45	13.51	905,240	-0.07(-0.52%)
Apr 10, 2007	13.50	13.61	13.48	13.58	729,215	+0.04(+0.30%)
Apr 09, 2007	13.73	13.79	13.49	13.54	672,418	-0.17(-1.24%)
Apr 05, 2007	13.49	13.74	13.48	13.71	450,746	+0.19(+1.41%)
Apr 04, 2007	13.38	13.55	13.29	13.52	576,334	+0.14(+1.05%)
Apr 03, 2007	13.31	13.48	13.30	13.38	636,331	+0.09(+0.68%)