Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.30	36.30	33.30	34.05	2,771,297	-2.50(-6.84%)
Nov 29, 2017	38.75	38.75	35.95	36.55	1,482,472	-2.20(-5.68%)
Nov 28, 2017	39.15	39.23	38.50	38.75	375,479	-0.05(-0.13%)
Nov 27, 2017	40.30	40.30	38.35	38.80	475,745	-1.85(-4.55%)
Nov 24, 2017	40.05	40.65	39.60	40.65	145,416	+0.60(+1.50%)
Nov 22, 2017	40.50	40.60	39.65	40.05	301,431	-0.45(-1.11%)
Nov 21, 2017	39.50	40.50	39.38	40.50	522,578	+1.50(+3.85%)
Nov 20, 2017	38.85	39.30	36.85	39.00	618,084	+0.35(+0.91%)
Nov 17, 2017	38.85	39.40	38.65	38.65	297,579	-0.35(-0.90%)
Nov 16, 2017	38.10	39.30	38.05	39.00	388,806	+1.10(+2.90%)
Nov 15, 2017	38.10	38.10	37.15	37.90	519,337	-0.70(-1.81%)
Nov 14, 2017	38.40	38.80	38.05	38.60	405,586	-0.10(-0.26%)
Nov 13, 2017	38.68	39.05	38.50	38.70	308,683	-0.52(-1.34%)
Nov 10, 2017	39.05	39.50	38.95	39.23	236,714	+0.12(+0.32%)
Nov 09, 2017	40.15	40.30	37.95	39.10	548,438	-1.50(-3.69%)
Nov 08, 2017	39.70	40.65	38.05	40.60	336,771	+0.65(+1.63%)
Nov 07, 2017	40.45	40.67	39.90	39.95	369,292	-0.45(-1.11%)
Nov 06, 2017	38.85	40.73	38.58	40.40	725,731	+2.15(+5.62%)
Nov 03, 2017	39.55	40.17	38.10	38.25	1,061,460	-1.35(-3.41%)
Nov 02, 2017	40.45	40.73	39.55	39.60	236,130	-0.90(-2.22%)