Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.50	28.75	27.55	28.10	647,023	-0.20(-0.71%)
Nov 29, 2016	28.15	28.80	27.99	28.30	512,520	+0.15(+0.53%)
Nov 28, 2016	28.40	28.45	27.90	28.15	329,165	-0.15(-0.53%)
Nov 25, 2016	28.20	28.35	27.90	28.30	113,190	+0.10(+0.35%)
Nov 23, 2016		28.20	28.20	28.20	0	-0.15(-0.53%)
Nov 22, 2016	27.75	28.40	27.65	28.35	482,229	+0.90(+3.28%)
Nov 21, 2016	27.80	27.95	27.10	27.45	334,536	-0.30(-1.08%)
Nov 18, 2016	26.80	27.75	26.80	27.75	339,337	+0.85(+3.16%)
Nov 17, 2016	27.05	27.15	26.70	26.90	409,230	-0.35(-1.28%)
Nov 16, 2016	25.95	27.43	25.95	27.25	1,009,500	+1.30(+5.01%)
Nov 15, 2016	26.10	26.50	25.85	25.95	672,431	-0.05(-0.19%)
Nov 14, 2016	26.45	26.53	25.80	26.00	413,717	-0.30(-1.14%)
Nov 11, 2016	25.95	26.50	25.95	26.30	751,408	+0.50(+1.94%)
Nov 10, 2016	26.10	26.35	25.65	25.80	474,287	+0.00(+0.00%)
Nov 09, 2016	25.00	25.95	24.50	25.80	368,415	+0.45(+1.78%)
Nov 08, 2016	25.45	25.65	24.95	25.35	197,910	+0.00(+0.00%)
Nov 07, 2016	24.95	25.55	24.80	25.35	324,849	+0.93(+3.79%)
Nov 04, 2016	24.40	24.85	24.25	24.43	306,429	-0.02(-0.10%)
Nov 03, 2016	24.05	24.70	22.80	24.45	457,966	+0.50(+2.09%)
Nov 02, 2016	24.25	24.45	23.95	23.95	351,240	-0.15(-0.62%)
Nov 01, 2016	24.35	24.40	23.73	24.10	445,916	-0.10(-0.41%)
Oct 31, 2016	24.25	24.38	23.85	24.20	463,144	+0.00(+0.00%)
Oct 28, 2016	24.75	25.00	24.05	24.20	397,887	-0.50(-2.02%)
Oct 27, 2016	25.10	25.40	24.61	24.70	476,829	-0.15(-0.60%)
Oct 26, 2016	25.05	25.25	24.65	24.85	369,029	-0.30(-1.19%)
Oct 25, 2016	25.35	25.68	25.12	25.15	232,566	-0.05(-0.20%)
Oct 24, 2016	25.00	25.55	25.00	25.20	525,085	+0.45(+1.82%)
Oct 21, 2016	24.80	25.00	24.50	24.75	231,508	-0.25(-1.00%)
Oct 20, 2016	24.95	25.10	24.65	25.00	358,090	-0.10(-0.40%)
Oct 19, 2016	24.80	25.35	24.60	25.10	489,327	+0.25(+1.01%)
Oct 18, 2016	24.90	25.35	24.75	24.85	371,250	+0.20(+0.81%)
Oct 17, 2016	25.05	25.20	24.50	24.65	263,993	-0.50(-1.99%)
Oct 14, 2016	24.95	25.34	24.54	25.15	539,003	+0.20(+0.80%)
Oct 13, 2016	25.28	25.34	24.56	24.95	716,936	-0.53(-2.08%)
Oct 12, 2016	25.83	26.42	25.40	25.48	369,276	-0.50(-1.92%)
Oct 11, 2016	26.61	26.67	25.82	25.98	454,696	-0.80(-2.99%)
Oct 10, 2016	27.60	27.99	26.76	26.78	381,462	-0.75(-2.72%)
Oct 07, 2016	27.65	27.82	27.14	27.53	349,499	-0.13(-0.47%)
Oct 06, 2016	27.75	28.17	27.24	27.66	733,579	-0.08(-0.29%)
Oct 05, 2016	27.71	28.08	27.47	27.74	701,015	+0.24(+0.87%)
Oct 04, 2016	27.66	27.88	27.46	27.50	381,273	-0.12(-0.43%)
Oct 03, 2016	27.60	27.90	27.45	27.62	314,120	-0.11(-0.40%)
Sep 30, 2016	27.91	28.20	27.68	27.73	668,057	+0.01(+0.04%)
Sep 29, 2016	27.58	27.99	27.20	27.72	223,713	+0.00(+0.00%)
Sep 28, 2016	27.59	27.81	27.45	27.72	202,189	+0.23(+0.84%)
Sep 27, 2016	27.14	27.51	27.14	27.49	255,043	+0.23(+0.84%)
Sep 26, 2016	27.37	27.52	27.12	27.26	230,049	-0.32(-1.16%)
Sep 23, 2016	27.85	27.97	27.39	27.58	422,855	-0.35(-1.25%)
Sep 22, 2016	27.47	28.00	27.05	27.93	399,634	+0.45(+1.64%)
Sep 21, 2016	27.13	27.52	27.01	27.48	430,269	+0.50(+1.85%)
Sep 20, 2016	27.29	27.32	26.94	26.98	278,385	-0.13(-0.48%)
Sep 19, 2016	27.23	27.63	26.87	27.11	227,036	-0.01(-0.04%)
Sep 16, 2016	27.13	27.25	26.68	27.12	690,518	+0.08(+0.30%)
Sep 15, 2016	26.62	27.04	26.39	27.04	217,836	+0.42(+1.58%)
Sep 14, 2016	26.09	26.73	25.93	26.62	455,873	+0.59(+2.27%)
Sep 13, 2016	26.52	26.75	25.89	26.03	288,528	-0.51(-1.92%)
Sep 12, 2016	25.80	26.57	25.80	26.54	367,477	+0.43(+1.65%)
Sep 09, 2016	27.11	27.11	25.93	26.11	326,837	-1.13(-4.15%)
Sep 08, 2016	27.41	27.47	27.15	27.24	285,377	-0.32(-1.16%)
Sep 07, 2016	27.68	27.75	27.02	27.56	364,953	-0.09(-0.33%)
Sep 06, 2016	27.99	27.99	27.32	27.65	379,883	-0.42(-1.50%)
Sep 02, 2016	27.56	28.07	28.07	28.07	547,000	+0.58(+2.11%)