Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.91	16.06	15.76	16.02	608,381	+0.02(+0.12%)
Nov 27, 2009	15.92	16.19	15.92	16.00	234,437	-0.37(-2.26%)
Nov 25, 2009	16.37	16.51	16.33	16.37	315,144	+0.00(+0.00%)
Nov 24, 2009	16.26	16.43	16.14	16.37	546,390	+0.06(+0.37%)
Nov 23, 2009	16.16	16.60	16.08	16.31	523,995	+0.30(+1.87%)
Nov 20, 2009	16.10	16.30	15.84	16.01	1,040,648	-0.20(-1.23%)
Nov 19, 2009	15.63	16.36	14.66	16.21	3,284,964	-0.77(-4.53%)
Nov 18, 2009	17.20	17.20	16.81	16.98	510,216	-0.17(-0.99%)
Nov 17, 2009	17.23	17.29	16.95	17.15	580,233	-0.23(-1.32%)
Nov 16, 2009	16.77	17.43	16.74	17.38	806,450	+0.76(+4.57%)
Nov 13, 2009	16.13	16.63	15.96	16.62	1,067,849	+0.85(+5.39%)
Nov 12, 2009	16.08	16.32	15.75	15.77	425,259	-0.36(-2.23%)
Nov 11, 2009	16.05	16.33	15.95	16.13	401,832	+0.23(+1.45%)
Nov 10, 2009	15.72	16.08	15.69	15.90	739,286	+0.18(+1.15%)
Nov 09, 2009	15.44	15.82	15.37	15.72	443,595	+0.34(+2.21%)
Nov 06, 2009	15.25	15.59	15.09	15.38	519,370	+0.12(+0.79%)
Nov 05, 2009	15.15	15.31	15.10	15.26	970,098	+0.27(+1.80%)
Nov 04, 2009	15.37	15.39	14.97	14.99	1,632,013	-0.31(-2.03%)
Nov 03, 2009	15.49	15.52	15.23	15.30	1,127,083	-0.29(-1.86%)
Nov 02, 2009	15.56	15.69	15.19	15.59	941,019	+0.12(+0.78%)
Oct 30, 2009	15.54	15.64	15.26	15.47	956,809	-0.20(-1.28%)
Oct 29, 2009	15.47	15.81	15.24	15.67	1,098,593	+0.33(+2.15%)
Oct 28, 2009	15.80	16.00	15.26	15.34	1,403,520	-0.43(-2.73%)
Oct 27, 2009	16.05	16.15	15.77	15.77	627,445	-0.25(-1.56%)
Oct 26, 2009	15.99	16.34	15.95	16.02	1,363,527	-0.01(-0.06%)
Oct 23, 2009	16.02	16.47	15.94	16.03	657,661	-0.26(-1.60%)
Oct 22, 2009	16.25	16.39	15.93	16.29	755,943	-0.01(-0.06%)
Oct 21, 2009	16.85	17.03	16.27	16.30	977,076	-0.53(-3.15%)
Oct 20, 2009	16.78	16.98	16.72	16.83	720,435	-0.07(-0.41%)
Oct 19, 2009	16.60	16.94	16.41	16.90	583,383	+0.37(+2.24%)
Oct 16, 2009	16.80	16.80	16.14	16.53	968,130	-0.29(-1.72%)
Oct 15, 2009	17.46	17.48	16.79	16.82	981,180	-0.70(-4.00%)
Oct 14, 2009	17.27	17.61	17.23	17.52	1,080,456	+0.48(+2.82%)
Oct 13, 2009	16.87	17.17	16.70	17.04	588,156	+0.14(+0.83%)
Oct 12, 2009	17.18	17.25	16.75	16.90	476,221	-0.09(-0.53%)
Oct 09, 2009	16.61	16.99	16.61	16.99	375,803	+0.33(+1.98%)
Oct 08, 2009	16.91	16.91	16.40	16.66	743,555	-0.14(-0.83%)
Oct 07, 2009	16.60	16.82	16.48	16.80	558,841	+0.12(+0.72%)
Oct 06, 2009	16.37	16.73	16.29	16.68	511,421	+0.45(+2.77%)
Oct 05, 2009	16.08	16.26	15.95	16.23	762,937	+0.15(+0.93%)
Oct 02, 2009	16.50	16.59	16.06	16.08	671,510	-0.42(-2.55%)
Oct 01, 2009	16.90	17.03	16.49	16.50	1,068,609	-0.51(-3.00%)
Sep 30, 2009	17.23	17.29	16.72	17.01	778,008	-0.15(-0.87%)
Sep 29, 2009	17.46	17.51	17.15	17.16	404,958	-0.23(-1.32%)
Sep 28, 2009	17.37	17.68	17.27	17.39	466,790	+0.13(+0.75%)
Sep 25, 2009	17.39	17.39	17.11	17.26	745,548	-0.03(-0.17%)
Sep 24, 2009	17.93	18.01	17.22	17.29	520,386	-0.60(-3.35%)
Sep 23, 2009	17.91	18.27	17.82	17.89	385,430	-0.03(-0.17%)
Sep 22, 2009	17.94	18.08	17.79	17.92	365,616	+0.07(+0.39%)
Sep 21, 2009	17.81	17.91	17.61	17.85	305,736	-0.04(-0.22%)
Sep 18, 2009	17.84	18.19	17.61	17.89	607,848	+0.04(+0.22%)
Sep 17, 2009	18.09	18.21	17.79	17.85	337,584	-0.21(-1.16%)
Sep 16, 2009	18.18	18.18	17.71	18.06	384,328	-0.12(-0.66%)
Sep 15, 2009	18.25	18.30	17.99	18.18	329,969	-0.16(-0.87%)
Sep 14, 2009	18.25	18.45	18.11	18.34	392,562	-0.02(-0.11%)
Sep 11, 2009	18.98	19.00	18.36	18.36	516,570	-0.65(-3.42%)
Sep 10, 2009	18.65	19.16	18.65	19.01	575,032	+0.32(+1.71%)
Sep 09, 2009	18.32	18.75	18.11	18.69	317,117	+0.37(+2.02%)
Sep 08, 2009	18.10	18.33	17.92	18.32	273,138	+0.28(+1.55%)
Sep 04, 2009	17.85	18.06	17.66	18.04	247,141	+0.20(+1.12%)
Sep 03, 2009	17.77	18.07	17.54	17.84	196,835	+0.14(+0.79%)
Sep 02, 2009	17.66	17.89	17.58	17.70	240,019	+0.07(+0.40%)