Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	24.94	24.98	24.38	24.42	364,368	-0.90(-3.55%)
Oct 28, 2011	25.79	25.97	25.12	25.32	356,537	-0.44(-1.71%)
Oct 27, 2011	24.69	26.23	24.43	25.76	823,946	+1.67(+6.93%)
Oct 26, 2011	24.11	24.26	23.18	24.09	408,112	+0.33(+1.39%)
Oct 25, 2011	23.96	24.40	23.69	23.76	417,687	-0.43(-1.78%)
Oct 24, 2011	23.42	24.50	23.38	24.19	333,522	+0.87(+3.73%)
Oct 21, 2011	23.22	23.47	23.04	23.32	337,830	+0.52(+2.28%)
Oct 20, 2011	23.11	23.11	22.16	22.80	234,425	-0.31(-1.34%)
Oct 19, 2011	23.80	23.83	23.01	23.11	260,571	-0.72(-3.02%)
Oct 18, 2011	23.36	23.95	22.93	23.83	369,993	+0.59(+2.54%)
Oct 17, 2011	23.61	23.85	23.06	23.24	463,050	-0.55(-2.31%)
Oct 14, 2011	23.93	24.07	23.34	23.79	467,254	+0.09(+0.38%)
Oct 13, 2011	22.94	24.04	22.88	23.70	793,124	+0.51(+2.20%)
Oct 12, 2011	23.35	23.43	23.09	23.19	416,426	+0.09(+0.39%)
Oct 11, 2011	23.03	23.73	22.86	23.10	538,266	-0.20(-0.86%)
Oct 10, 2011	22.85	23.38	22.60	23.30	490,704	+0.89(+3.97%)
Oct 07, 2011	22.63	23.06	22.38	22.41	626,594	-0.14(-0.62%)
Oct 06, 2011	22.22	22.58	21.89	22.55	400,964	+0.35(+1.58%)
Oct 05, 2011	22.12	22.45	21.75	22.20	1,217,738	+0.05(+0.23%)
Oct 04, 2011	20.11	22.17	19.92	22.15	1,090,827	+1.83(+9.01%)
Oct 03, 2011	20.86	21.23	20.25	20.32	595,814	-0.78(-3.70%)
Sep 30, 2011	21.52	22.04	21.07	21.10	386,807	-0.71(-3.26%)
Sep 29, 2011	22.14	22.26	21.27	21.81	393,293	+0.10(+0.46%)
Sep 28, 2011	23.29	23.52	21.71	21.71	572,384	-1.50(-6.46%)
Sep 27, 2011	23.11	23.72	22.94	23.21	452,450	+0.55(+2.43%)
Sep 26, 2011	22.63	22.78	21.96	22.66	597,927	+0.13(+0.58%)
Sep 23, 2011	21.97	22.55	21.67	22.53	599,511	+0.54(+2.46%)
Sep 22, 2011	22.15	22.50	21.62	21.99	567,806	-0.83(-3.64%)
Sep 21, 2011	23.29	23.62	22.76	22.82	509,251	-0.40(-1.72%)
Sep 20, 2011	23.81	24.07	23.20	23.22	601,729	-0.55(-2.31%)
Sep 19, 2011	23.65	24.03	23.12	23.77	458,445	-0.26(-1.08%)
Sep 16, 2011	24.35	24.68	23.59	24.03	785,593	-0.17(-0.70%)
Sep 15, 2011	24.15	24.44	23.72	24.20	825,729	+0.14(+0.58%)
Sep 14, 2011	23.20	24.38	23.05	24.06	1,110,260	+1.11(+4.84%)
Sep 13, 2011	22.39	23.05	22.25	22.95	658,828	+0.69(+3.10%)
Sep 12, 2011	21.57	22.54	21.57	22.26	468,656	+0.39(+1.78%)
Sep 09, 2011	21.61	22.53	21.54	21.87	707,509	+0.00(+0.00%)
Sep 08, 2011	21.71	22.28	21.61	21.87	459,229	-0.05(-0.23%)
Sep 07, 2011	21.44	21.94	21.29	21.92	676,578	+0.82(+3.89%)
Sep 06, 2011	20.35	21.14	20.05	21.10	836,327	+0.03(+0.14%)
Sep 02, 2011	20.56	21.25	20.56	21.07	1,055,095	-0.04(-0.19%)
Sep 01, 2011	21.37	21.77	21.07	21.11	775,297	-0.22(-1.03%)
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%)