Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	30.13	30.19	29.71	29.72	0	-0.23(-0.77%)
Nov 27, 2013	29.69	30.00	29.57	29.95	0	+0.19(+0.64%)
Nov 26, 2013	29.54	29.86	29.41	29.76	0	+0.17(+0.57%)
Nov 25, 2013	29.80	29.90	29.24	29.59	709,507	-0.26(-0.87%)
Nov 22, 2013	29.89	29.95	29.67	29.85	0	-0.14(-0.47%)
Nov 21, 2013	29.49	30.06	29.39	29.99	364,888	+0.54(+1.83%)
Nov 20, 2013	29.54	29.89	28.96	29.45	0	-0.05(-0.17%)
Nov 19, 2013	32.72	32.72	29.49	29.50	1,211,009	-1.86(-5.93%)
Nov 18, 2013	31.00	31.74	30.96	31.36	835,095	+0.40(+1.29%)
Nov 15, 2013	31.24	31.24	30.63	30.96	0	-0.33(-1.05%)
Nov 14, 2013	32.05	32.05	31.21	31.29	587,710	-0.87(-2.71%)
Nov 13, 2013	31.66	32.16	31.38	32.16	237,509	+0.36(+1.13%)
Nov 12, 2013	31.27	31.92	31.11	31.80	0	+0.79(+2.55%)
Nov 11, 2013	30.99	31.13	30.66	31.01	0	-0.09(-0.29%)
Nov 08, 2013	30.43	31.10	30.37	31.10	0	+0.67(+2.20%)
Nov 07, 2013	30.93	30.93	30.41	30.43	387,693	-0.43(-1.39%)
Nov 06, 2013	30.84	31.04	30.54	30.86	289,508	+0.19(+0.62%)
Nov 05, 2013	30.98	30.98	30.49	30.67	341,288	-0.40(-1.29%)
Nov 04, 2013	31.12	31.17	30.75	31.07	367,451	+0.09(+0.29%)
Nov 01, 2013	31.08	31.40	30.94	30.98	0	-0.13(-0.42%)
Oct 31, 2013	30.69	31.32	30.56	31.11	0	+0.50(+1.63%)
Oct 30, 2013	31.01	31.30	30.41	30.61	469,155	-0.32(-1.03%)
Oct 29, 2013	30.77	31.13	30.63	30.93	0	+0.31(+1.01%)
Oct 28, 2013	30.20	30.70	30.08	30.62	0	+0.44(+1.46%)
Oct 25, 2013	29.97	30.47	29.79	30.18	0	+0.46(+1.55%)
Oct 24, 2013	29.55	29.91	29.55	29.72	334,194	+0.21(+0.71%)
Oct 23, 2013	30.58	30.64	29.50	29.51	661,470	-1.34(-4.34%)
Oct 22, 2013	31.16	31.41	30.47	30.85	438,545	-0.25(-0.80%)
Oct 21, 2013	31.00	31.18	30.85	31.10	388,132	+0.07(+0.23%)
Oct 18, 2013	31.13	31.13	30.68	31.03	559,343	+0.11(+0.36%)
Oct 17, 2013	30.77	31.02	29.99	30.92	626,786	+0.05(+0.16%)
Oct 16, 2013	31.10	31.57	30.86	30.87	615,740	-0.13(-0.42%)
Oct 15, 2013	31.64	31.76	30.96	31.00	565,808	-0.77(-2.42%)
Oct 14, 2013	31.56	31.90	31.35	31.77	487,691	+0.05(+0.16%)
Oct 11, 2013	30.89	31.80	30.38	31.72	0	+0.65(+2.09%)
Oct 10, 2013	30.40	31.13	30.32	31.07	954,857	+1.13(+3.77%)
Oct 09, 2013	30.20	30.27	29.70	29.94	599,686	-0.12(-0.40%)
Oct 08, 2013	30.15	30.57	29.91	30.06	719,050	-0.10(-0.33%)
Oct 07, 2013	30.05	30.48	30.03	30.16	856,085	-0.12(-0.40%)
Oct 04, 2013	29.79	30.44	29.75	30.28	0	+0.44(+1.47%)
Oct 03, 2013	30.12	30.14	29.41	29.84	0	-0.28(-0.93%)
Oct 02, 2013	30.62	30.62	29.80	30.12	274,585	-0.16(-0.53%)
Oct 01, 2013	30.07	30.68	29.87	30.28	665,507	+0.29(+0.97%)
Sep 30, 2013	29.90	30.42	29.61	29.99	0	-0.18(-0.60%)
Sep 27, 2013	29.67	30.34	29.67	30.17	0	+0.23(+0.77%)
Sep 26, 2013	30.65	30.73	29.77	29.94	1,048,157	-0.71(-2.32%)
Sep 25, 2013	30.65	31.16	30.25	30.65	881,921	-0.78(-2.48%)
Sep 24, 2013	31.75	31.75	30.79	31.43	495,527	-0.22(-0.70%)
Sep 23, 2013	32.03	32.21	31.41	31.65	433,825	-0.42(-1.31%)
Sep 20, 2013	32.10	32.35	31.92	32.07	0	+0.01(+0.03%)
Sep 19, 2013	32.15	32.25	31.75	32.06	348,380	-0.02(-0.06%)
Sep 18, 2013	32.24	32.30	31.87	32.08	0	-0.12(-0.38%)
Sep 17, 2013	31.75	32.30	31.53	32.20	0	+0.41(+1.29%)
Sep 16, 2013	31.78	31.96	31.64	31.79	0	+0.08(+0.25%)
Sep 13, 2013	31.42	31.89	31.00	31.71	0	+0.46(+1.47%)
Sep 12, 2013	31.35	31.48	30.85	31.25	0	-0.05(-0.16%)
Sep 11, 2013	31.15	31.43	30.97	31.30	0	-0.04(-0.13%)
Sep 10, 2013	30.74	31.36	30.60	31.34	426,575	+0.90(+2.96%)
Sep 09, 2013	30.46	30.74	30.24	30.44	0	+0.04(+0.13%)
Sep 06, 2013	30.92	30.92	30.05	30.40	0	-0.29(-0.94%)
Sep 05, 2013	30.60	31.09	30.60	30.69	578,786	+0.06(+0.20%)
Sep 04, 2013	29.75	30.63	29.48	30.63	523,139	+0.80(+2.68%)