Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.05	34.40	33.35	33.45	579,279	-0.55(-1.62%)
Feb 27, 2017	34.00	34.55	33.92	34.00	736,585	-0.40(-1.16%)
Feb 24, 2017	34.40	34.60	33.98	34.40	443,081	-0.35(-1.01%)
Feb 23, 2017	36.00	36.15	34.65	34.75	415,789	-1.15(-3.20%)
Feb 22, 2017	35.25	35.90	35.10	35.90	280,210	+0.50(+1.41%)
Feb 21, 2017	35.05	35.45	34.70	35.40	300,025	+0.50(+1.43%)
Feb 17, 2017		34.90	34.90	34.90	0	-0.05(-0.14%)
Feb 16, 2017	34.75	34.95	34.25	34.95	318,811	+0.30(+0.87%)
Feb 15, 2017	33.95	34.95	33.55	34.65	323,699	+0.80(+2.36%)
Feb 14, 2017	33.75	33.92	33.20	33.85	281,498	+0.15(+0.45%)
Feb 13, 2017	34.00	34.00	33.35	33.70	361,246	+0.10(+0.30%)
Feb 10, 2017	33.35	33.85	33.08	33.60	350,909	+0.35(+1.05%)
Feb 09, 2017	33.30	33.70	33.10	33.25	299,678	-0.05(-0.15%)
Feb 08, 2017	34.25	34.25	33.27	33.30	363,111	-0.90(-2.63%)
Feb 07, 2017	33.80	34.20	33.26	34.20	275,873	+0.45(+1.33%)
Feb 06, 2017	34.20	34.70	33.50	33.75	433,273	-0.60(-1.75%)
Feb 03, 2017	33.85	34.40	33.15	34.35	307,398	+0.70(+2.08%)
Feb 02, 2017	33.45	33.95	33.00	33.65	447,604	+0.20(+0.60%)
Feb 01, 2017	33.45	33.50	32.90	33.45	500,353	+0.50(+1.52%)
Jan 31, 2017	32.90	33.49	32.48	32.95	279,040	-0.15(-0.45%)
Jan 30, 2017	33.50	33.50	32.80	33.10	302,605	-0.60(-1.78%)
Jan 27, 2017	33.40	33.90	33.40	33.70	224,818	+0.45(+1.35%)
Jan 26, 2017	33.80	33.88	33.12	33.25	462,670	-0.45(-1.34%)
Jan 25, 2017	33.35	33.80	33.15	33.70	361,843	+0.70(+2.12%)
Jan 24, 2017	32.15	33.05	31.95	33.00	769,208	+0.90(+2.80%)
Jan 23, 2017	32.00	32.30	31.85	32.10	301,294	-0.10(-0.31%)
Jan 20, 2017	32.25	32.65	32.05	32.20	539,275	+0.00(+0.00%)
Jan 19, 2017	32.45	32.65	32.05	32.20	310,258	-0.40(-1.23%)
Jan 18, 2017	32.90	33.30	32.30	32.60	354,526	+0.00(+0.00%)
Jan 17, 2017	33.00	33.15	32.35	32.60	590,114	-0.30(-0.91%)
Jan 13, 2017		32.90	32.90	32.90	0	+0.90(+2.81%)
Jan 12, 2017	32.55	32.55	31.75	32.00	386,564	-0.70(-2.14%)
Jan 11, 2017	32.15	32.70	32.05	32.70	269,372	+0.40(+1.24%)
Jan 10, 2017	31.95	32.50	31.85	32.30	286,400	+0.30(+0.94%)
Jan 09, 2017	31.70	32.30	31.40	32.00	454,782	+0.20(+0.63%)
Jan 06, 2017	31.40	31.80	31.05	31.80	340,851	+0.55(+1.76%)
Jan 05, 2017	31.20	31.90	31.00	31.25	333,995	-0.15(-0.48%)
Jan 04, 2017	31.80	31.95	31.00	31.40	417,650	-0.45(-1.41%)
Jan 03, 2017	31.80	32.25	31.30	31.85	343,182	+0.30(+0.95%)
Dec 30, 2016		31.55	31.55	31.55	0	-0.50(-1.56%)
Dec 29, 2016	32.25	32.55	31.65	32.05	330,843	-0.20(-0.62%)
Dec 28, 2016	32.60	32.60	32.05	32.25	399,544	-0.25(-0.77%)
Dec 27, 2016	32.15	32.70	31.95	32.50	315,161	+0.25(+0.78%)
Dec 23, 2016		32.25	32.25	32.25	0	+0.75(+2.38%)
Dec 22, 2016	32.60	32.75	31.40	31.50	778,348	-1.20(-3.67%)
Dec 21, 2016	32.70	33.15	32.55	32.70	266,440	-0.05(-0.15%)
Dec 20, 2016	32.65	33.20	32.40	32.75	364,543	+0.05(+0.15%)
Dec 19, 2016	32.25	33.20	32.09	32.70	361,821	+0.50(+1.55%)
Dec 16, 2016	32.80	33.05	32.10	32.20	852,166	-0.35(-1.08%)
Dec 15, 2016	32.15	33.25	32.00	32.55	486,508	+0.40(+1.24%)
Dec 14, 2016	32.10	32.35	30.80	32.15	354,748	+0.05(+0.16%)
Dec 13, 2016	31.90	32.45	30.60	32.10	573,639	+0.30(+0.94%)
Dec 12, 2016	31.85	32.15	31.30	31.80	391,205	-0.10(-0.31%)
Dec 09, 2016	32.50	32.60	31.60	31.90	481,891	-0.65(-2.00%)
Dec 08, 2016	31.95	32.75	31.80	32.55	483,923	+0.70(+2.20%)
Dec 07, 2016	31.05	32.25	30.95	31.85	474,238	+0.80(+2.58%)
Dec 06, 2016	30.90	31.65	30.85	31.05	718,936	+0.15(+0.49%)
Dec 05, 2016	30.00	30.95	30.00	30.90	953,952	+0.60(+1.98%)
Dec 02, 2016	29.15	30.30	29.00	30.30	785,714	+1.20(+4.12%)