Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.19	23.53	22.88	23.30	830,095	-0.11(-0.47%)
Jul 28, 2011	24.19	24.19	23.38	23.41	789,341	-0.63(-2.62%)
Jul 27, 2011	24.80	25.05	23.74	24.04	615,651	-0.95(-3.80%)
Jul 26, 2011	24.96	25.16	24.67	24.99	434,091	+0.07(+0.28%)
Jul 25, 2011	25.49	25.49	24.88	24.92	525,278	-0.87(-3.37%)
Jul 22, 2011	25.59	25.90	25.25	25.79	278,740	+0.57(+2.26%)
Jul 21, 2011	25.35	25.36	24.96	25.22	618,181	-0.12(-0.47%)
Jul 20, 2011	25.47	25.61	25.00	25.34	364,423	-0.08(-0.31%)
Jul 19, 2011	25.13	25.49	24.86	25.42	462,265	+0.55(+2.21%)
Jul 18, 2011	25.19	25.24	24.62	24.87	546,066	-0.43(-1.70%)
Jul 15, 2011	25.47	25.47	24.88	25.30	650,131	+0.02(+0.08%)
Jul 14, 2011	26.03	26.33	25.20	25.28	526,999	-0.77(-2.96%)
Jul 13, 2011	26.36	26.78	25.95	26.05	399,691	-0.20(-0.76%)
Jul 12, 2011	27.29	27.29	25.58	26.25	1,096,923	-1.23(-4.48%)
Jul 11, 2011	27.36	27.89	27.31	27.48	427,281	-0.43(-1.54%)
Jul 08, 2011	27.56	27.94	27.27	27.91	459,514	+0.01(+0.04%)
Jul 07, 2011	28.00	28.33	27.82	27.90	628,841	+0.03(+0.11%)
Jul 06, 2011	27.62	27.87	27.32	27.87	549,555	+0.25(+0.91%)
Jul 05, 2011	27.49	27.70	27.32	27.62	325,352	+0.02(+0.07%)
Jul 01, 2011	27.29	27.66	26.95	27.60	408,721	+0.26(+0.95%)
Jun 30, 2011	26.52	27.48	26.42	27.34	707,140	+0.81(+3.05%)
Jun 29, 2011	26.40	26.74	26.00	26.53	675,380	+0.18(+0.68%)
Jun 28, 2011	25.77	26.43	25.67	26.35	462,237	+0.60(+2.33%)
Jun 27, 2011	25.77	25.96	25.35	25.75	499,602	+0.03(+0.12%)
Jun 24, 2011	25.90	26.24	25.47	25.72	897,055	-0.17(-0.66%)
Jun 23, 2011	24.80	25.95	24.69	25.89	671,363	+0.75(+2.98%)
Jun 22, 2011	24.83	25.25	24.61	25.14	736,988	+0.10(+0.40%)
Jun 21, 2011	24.50	25.37	24.31	25.04	720,223	+0.71(+2.92%)
Jun 20, 2011	24.27	24.91	24.11	24.33	772,932	-0.41(-1.66%)
Jun 17, 2011	24.87	25.09	24.36	24.74	1,148,495	+0.03(+0.12%)
Jun 16, 2011	25.00	25.19	24.44	24.71	487,524	-0.39(-1.55%)
Jun 15, 2011	25.50	25.78	24.92	25.10	408,029	-0.72(-2.79%)
Jun 14, 2011	25.57	25.92	25.37	25.82	449,302	+0.52(+2.06%)
Jun 13, 2011	25.91	26.01	25.18	25.30	640,561	-0.37(-1.44%)
Jun 10, 2011	26.38	26.38	25.59	25.67	911,752	-0.86(-3.24%)
Jun 09, 2011	26.80	26.83	26.38	26.53	290,395	-0.03(-0.11%)
Jun 08, 2011	26.90	26.91	26.27	26.56	596,681	-0.63(-2.32%)
Jun 07, 2011	27.73	27.73	26.91	27.19	473,839	+0.18(+0.67%)
Jun 06, 2011	26.97	27.17	26.67	27.01	627,317	+0.05(+0.19%)
Jun 03, 2011	27.04	27.41	26.78	26.96	793,048	-0.05(-0.19%)
May 24, 2011	27.59	27.59	26.81	27.01	579,687	-0.44(-1.60%)
May 23, 2011	28.01	28.08	27.24	27.45	367,055	-0.65(-2.31%)
May 20, 2011	28.08	28.47	27.98	28.10	558,191	-0.14(-0.51%)
May 19, 2011	29.14	29.18	28.04	28.25	532,909	-0.73(-2.54%)
May 18, 2011	27.56	29.27	27.53	28.98	816,798	+1.56(+5.69%)
May 17, 2011	27.84	28.06	27.26	27.42	371,504	-0.49(-1.76%)
May 16, 2011	28.08	28.25	27.82	27.91	606,084	-0.20(-0.73%)
May 13, 2011	28.57	28.57	28.01	28.11	548,122	-0.20(-0.69%)
May 12, 2011	27.41	28.40	27.16	28.31	269,871	+0.73(+2.65%)
May 11, 2011	27.79	28.00	27.32	27.58	486,503	-0.34(-1.22%)
May 10, 2011	28.05	28.28	27.65	27.92	284,877	-0.04(-0.14%)
May 09, 2011	27.48	28.09	27.19	27.96	318,987	+0.38(+1.38%)
May 06, 2011	27.63	28.13	27.37	27.58	402,823	+0.22(+0.80%)
May 05, 2011	27.00	28.00	26.84	27.36	327,413	+0.20(+0.74%)
May 04, 2011	27.03	27.35	26.63	27.16	303,674	+0.15(+0.56%)
May 03, 2011	27.69	28.08	26.84	27.01	411,033	-0.72(-2.60%)