Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	11.84	12.34	11.84	12.12	698,107	+0.07(+0.58%)
Oct 30, 2008	11.80	12.16	11.55	12.05	656,676	+0.47(+4.06%)
Oct 29, 2008	11.48	11.89	11.26	11.58	755,360	+0.14(+1.22%)
Oct 28, 2008	10.63	11.45	10.36	11.44	844,558	+1.04(+10.00%)
Oct 27, 2008	9.970	10.90	9.850	10.40	941,302	+0.25(+2.46%)
Oct 24, 2008	9.440	10.50	9.340	10.15	1,591,239	+0.03(+0.30%)
Oct 23, 2008	10.43	10.63	9.770	10.12	848,767	-0.30(-2.88%)
Oct 22, 2008	10.46	10.85	10.22	10.42	933,782	-0.15(-1.42%)
Oct 21, 2008	10.57	10.82	10.39	10.57	772,029	-0.26(-2.40%)
Oct 20, 2008	10.39	10.83	10.28	10.83	681,206	+0.53(+5.15%)
Oct 17, 2008	10.26	10.73	10.09	10.30	1,038,028	-0.16(-1.53%)
Oct 16, 2008	9.960	10.50	9.550	10.46	1,416,442	+0.51(+5.13%)
Oct 15, 2008	10.92	10.92	9.930	9.950	1,056,587	-1.17(-10.52%)
Oct 14, 2008	11.89	11.89	10.93	11.12	751,973	-0.39(-3.39%)
Oct 13, 2008	11.47	11.80	11.08	11.51	823,370	+0.59(+5.40%)
Oct 10, 2008	10.57	11.34	10.07	10.92	1,609,475	+0.09(+0.83%)
Oct 09, 2008	11.30	11.76	10.79	10.83	1,078,240	-0.43(-3.82%)
Oct 08, 2008	11.15	11.83	10.97	11.26	1,700,246	+0.08(+0.72%)
Oct 07, 2008	11.65	11.84	11.18	11.18	1,348,509	-0.41(-3.50%)
Oct 06, 2008	12.00	12.00	11.18	11.59	2,043,386	-0.66(-5.43%)
Oct 03, 2008	12.77	13.00	12.19	12.25	817,373	-0.33(-2.62%)
Oct 02, 2008	13.44	13.48	12.55	12.58	563,053	-0.93(-6.88%)
Oct 01, 2008	13.86	13.96	13.46	13.51	624,681	-0.45(-3.22%)
Sep 30, 2008	13.79	14.07	13.62	13.96	787,175	+0.36(+2.65%)
Sep 29, 2008	14.21	14.26	13.44	13.60	848,038	-0.69(-4.83%)
Sep 26, 2008	14.23	14.31	13.96	14.29	686,531	-0.07(-0.49%)
Sep 25, 2008	14.24	14.58	14.11	14.36	864,647	+0.12(+0.84%)
Sep 24, 2008	14.31	14.48	14.02	14.24	1,143,993	-0.20(-1.39%)
Sep 23, 2008	14.59	14.76	14.20	14.44	771,968	-0.12(-0.82%)
Sep 22, 2008	15.25	15.36	14.56	14.56	771,927	-0.71(-4.65%)
Sep 19, 2008	15.41	16.15	15.02	15.27	1,835,682	+0.27(+1.80%)
Sep 18, 2008	14.15	15.37	13.86	15.00	2,071,892	+1.13(+8.15%)
Sep 17, 2008	13.93	14.28	13.64	13.87	1,301,742	-0.34(-2.39%)
Sep 16, 2008	13.45	14.34	13.34	14.21	1,494,054	+0.53(+3.87%)
Sep 15, 2008	13.66	14.22	13.66	13.68	1,263,084	-0.46(-3.25%)
Sep 12, 2008	14.01	14.16	13.52	14.14	1,596,635	-0.05(-0.35%)
Sep 11, 2008	14.14	14.34	13.96	14.19	1,060,457	-0.22(-1.53%)
Sep 10, 2008	14.37	14.62	14.23	14.41	774,991	+0.26(+1.84%)
Sep 09, 2008	14.55	14.67	14.13	14.15	1,509,139	-0.38(-2.62%)
Sep 08, 2008	14.66	14.87	14.35	14.53	1,636,719	+0.17(+1.18%)
Sep 05, 2008	13.70	14.53	13.61	14.36	1,850,009	+0.49(+3.53%)
Sep 04, 2008	14.10	14.16	13.64	13.87	1,899,836	-0.30(-2.12%)
Sep 03, 2008	14.30	14.49	14.00	14.17	2,190,284	-0.27(-1.87%)
Sep 02, 2008	15.02	15.07	14.36	14.44	1,163,484	-0.35(-2.37%)
Aug 29, 2008	14.95	15.00	14.59	14.79	721,262	-0.21(-1.40%)
Aug 28, 2008	14.91	15.11	14.76	15.00	1,048,852	+0.19(+1.28%)
Aug 27, 2008	14.83	15.01	14.75	14.81	969,347	+0.00(+0.00%)
Aug 26, 2008	15.17	15.18	14.73	14.81	1,045,627	-0.37(-2.44%)
Aug 25, 2008	15.37	15.45	15.10	15.18	1,003,772	-0.25(-1.62%)
Aug 22, 2008	15.40	15.50	15.28	15.43	797,312	-0.03(-0.19%)
Aug 21, 2008	14.61	15.74	14.42	15.46	2,455,604	+0.41(+2.72%)
Aug 20, 2008	15.19	15.40	14.81	15.05	1,900,560	+0.04(+0.27%)
Aug 19, 2008	15.45	15.45	14.97	15.01	1,299,367	-0.44(-2.85%)
Aug 18, 2008	15.94	16.12	15.32	15.45	1,326,635	-0.50(-3.13%)
Aug 15, 2008	15.62	16.00	15.36	15.95	2,292,671	-0.01(-0.06%)
Aug 14, 2008	15.87	16.06	15.53	15.96	774,590	+0.04(+0.25%)
Aug 13, 2008	16.00	16.09	15.64	15.92	881,607	-0.04(-0.25%)
Aug 12, 2008	16.10	16.26	15.79	15.96	1,316,994	-0.28(-1.72%)
Aug 11, 2008	15.66	16.52	15.66	16.24	816,319	+0.48(+3.05%)
Aug 08, 2008	15.31	15.83	15.14	15.76	596,997	+0.49(+3.21%)
Aug 07, 2008	15.01	15.59	14.92	15.27	675,154	+0.14(+0.93%)
Aug 06, 2008	14.74	15.24	14.50	15.13	755,474	+0.19(+1.27%)
Aug 05, 2008	14.60	14.99	14.56	14.94	691,777	+0.39(+2.68%)
Aug 04, 2008	14.47	14.68	14.36	14.55	718,432	+0.11(+0.76%)