Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.28	17.57	17.14	17.38	279,215	-0.19(-1.08%)
Jul 29, 2010	18.01	18.10	17.29	17.57	390,645	-0.34(-1.90%)
Jul 28, 2010	18.40	18.53	17.78	17.91	466,156	-0.50(-2.72%)
Jul 27, 2010	18.58	18.80	18.37	18.41	666,767	+0.01(+0.05%)
Jul 26, 2010	17.97	18.44	17.77	18.40	512,485	+0.54(+3.02%)
Jul 23, 2010	17.26	17.89	17.06	17.86	456,146	+0.49(+2.82%)
Jul 22, 2010	17.07	17.40	16.86	17.37	1,105,716	+0.54(+3.21%)
Jul 21, 2010	17.44	17.44	16.80	16.83	426,750	-0.47(-2.72%)
Jul 20, 2010	17.07	17.30	16.59	17.30	449,266	-0.07(-0.40%)
Jul 19, 2010	16.90	17.38	16.88	17.37	265,153	+0.45(+2.66%)
Jul 16, 2010	17.36	17.51	16.87	16.92	361,470	-0.59(-3.37%)
Jul 15, 2010	17.70	17.70	17.31	17.51	264,132	-0.16(-0.91%)
Jul 14, 2010	17.65	17.89	17.49	17.67	546,333	+0.00(+0.00%)
Jul 13, 2010	17.31	17.76	17.15	17.67	393,751	+0.58(+3.39%)
Jul 12, 2010	16.99	17.26	16.81	17.09	331,211	+0.00(+0.00%)
Jul 09, 2010	16.86	17.09	16.76	17.09	220,574	+0.16(+0.95%)
Jul 08, 2010	17.14	17.14	16.72	16.93	497,471	-0.03(-0.18%)
Jul 07, 2010	16.16	16.99	16.16	16.96	484,831	+0.86(+5.34%)
Jul 06, 2010	16.54	16.68	15.97	16.10	482,197	-0.18(-1.11%)
Jul 02, 2010	16.55	16.55	16.09	16.28	431,039	-0.15(-0.91%)
Jul 01, 2010	16.39	16.61	15.95	16.43	610,101	+0.06(+0.37%)
Jun 30, 2010	16.73	16.86	16.34	16.37	622,240	-0.35(-2.09%)
Jun 29, 2010	17.12	17.12	16.57	16.72	1,064,170	-0.63(-3.62%)
Jun 25, 2010	17.16	17.42	16.83	17.35	901,476	+0.21(+1.21%)
Jun 24, 2010	17.45	17.58	17.07	17.14	639,451	-0.41(-2.34%)
Jun 23, 2010	17.40	17.77	17.29	17.55	601,013	+0.08(+0.46%)
Jun 22, 2010	17.74	18.12	17.44	17.47	655,533	-0.27(-1.52%)
Jun 21, 2010	18.19	18.25	17.59	17.74	428,158	-0.25(-1.39%)
Jun 18, 2010	17.99	18.19	17.79	17.99	815,682	+0.03(+0.17%)
Jun 17, 2010	18.07	18.14	17.70	17.96	821,608	-0.02(-0.11%)
Jun 16, 2010	18.05	18.18	17.81	17.98	699,472	-0.22(-1.21%)
Jun 15, 2010	17.43	18.24	17.43	18.20	735,326	+0.85(+4.90%)
Jun 14, 2010	17.69	17.79	17.32	17.35	799,419	-0.13(-0.74%)
Jun 11, 2010	17.25	17.55	17.17	17.48	814,513	+0.00(+0.00%)
Jun 10, 2010	17.32	17.49	17.17	17.48	814,372	+0.47(+2.76%)
Jun 09, 2010	16.92	17.37	16.73	17.01	1,402,894	+0.24(+1.43%)
Jun 08, 2010	17.25	17.35	16.53	16.77	1,620,732	-0.05(-0.30%)
Jun 07, 2010	17.48	17.64	16.79	16.82	1,071,125	-0.68(-3.90%)
Jun 04, 2010	17.61	17.94	17.36	17.50	1,294,048	-0.38(-2.11%)
Jun 03, 2010	17.49	17.93	17.41	17.88	858,945	+0.31(+1.76%)
Jun 02, 2010	17.27	17.57	17.09	17.57	927,187	+0.36(+2.09%)
Jun 01, 2010	17.54	17.84	17.21	17.21	1,215,147	-0.40(-2.27%)
May 28, 2010	17.47	17.87	17.42	17.61	1,407,254	+0.14(+0.80%)
May 27, 2010	18.50	18.84	17.17	17.47	3,928,777	-0.47(-2.62%)
May 26, 2010	17.88	18.31	17.77	17.94	2,111,442	+0.07(+0.39%)
May 25, 2010	17.00	17.93	16.74	17.87	2,173,324	+0.35(+2.00%)
May 24, 2010	17.45	17.74	17.32	17.52	807,579	-0.06(-0.34%)
May 21, 2010	16.97	17.83	16.60	17.58	1,190,844	+0.28(+1.62%)
May 20, 2010	17.28	17.72	17.12	17.30	1,397,041	-0.62(-3.46%)
May 19, 2010	17.55	18.22	17.46	17.92	951,337	+0.37(+2.11%)
May 18, 2010	17.93	18.11	17.45	17.55	1,199,864	-0.12(-0.68%)
May 17, 2010	17.34	17.71	16.96	17.67	854,925	+0.42(+2.43%)
May 14, 2010	17.55	17.71	17.00	17.25	782,240	-0.52(-2.93%)
May 13, 2010	18.23	18.26	17.66	17.77	623,565	-0.54(-2.95%)
May 12, 2010	18.03	18.34	17.97	18.31	703,925	+0.38(+2.12%)
May 11, 2010	18.06	18.18	17.53	17.93	670,729	-0.02(-0.11%)
May 10, 2010	17.48	18.00	17.40	17.95	1,327,660	+0.87(+5.09%)
May 07, 2010	17.14	17.48	16.52	17.08	1,139,193	-0.14(-0.81%)
May 06, 2010	17.48	18.09	16.18	17.22	1,363,899	-0.40(-2.27%)
May 05, 2010	17.77	18.09	17.51	17.62	607,323	-0.27(-1.51%)
May 04, 2010	18.22	18.22	17.58	17.89	756,037	-0.65(-3.51%)