Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	20.44	20.44	19.70	19.85	8,636,862	-0.45(-2.22%)
Jun 29, 2015	20.93	21.12	20.28	20.30	1,070,541	-0.80(-3.79%)
Jun 26, 2015	21.15	21.27	21.02	21.10	2,802,608	-0.06(-0.28%)
Jun 25, 2015	21.31	21.37	21.01	21.16	740,502	-0.06(-0.28%)
Jun 24, 2015	21.51	21.74	21.11	21.22	720,303	-0.38(-1.76%)
Jun 23, 2015	21.49	21.73	21.32	21.60	581,194	+0.08(+0.37%)
Jun 22, 2015	21.57	21.62	21.24	21.52	481,471	+0.05(+0.23%)
Jun 19, 2015	21.40	21.54	20.95	21.47	1,125,683	+0.09(+0.42%)
Jun 18, 2015	21.13	21.49	21.13	21.38	405,343	+0.29(+1.38%)
Jun 17, 2015	21.08	21.30	21.02	21.09	725,660	+0.00(+0.00%)
Jun 16, 2015	21.28	21.48	21.04	21.09	664,498	-0.27(-1.26%)
Jun 15, 2015	20.84	21.54	20.55	21.36	799,592	+0.37(+1.76%)
Jun 12, 2015	21.04	21.10	20.82	20.99	498,718	-0.11(-0.52%)
Jun 11, 2015	21.24	21.24	20.91	21.10	815,150	-0.07(-0.33%)
Jun 10, 2015	21.15	21.33	21.05	21.17	606,579	+0.10(+0.45%)
Jun 09, 2015	21.39	21.45	20.91	21.07	998,341	-0.39(-1.79%)
Jun 08, 2015	21.56	21.66	21.20	21.46	805,368	-0.16(-0.74%)
Jun 05, 2015	21.81	21.81	21.47	21.62	649,104	-0.18(-0.83%)
Jun 04, 2015	21.47	21.81	21.41	21.80	890,728	+0.20(+0.93%)
Jun 03, 2015	21.43	21.73	21.35	21.60	624,684	+0.22(+1.03%)
Jun 02, 2015	21.49	21.59	21.27	21.38	742,976	-0.24(-1.11%)
Jun 01, 2015	21.35	21.89	21.14	21.62	916,160	+0.26(+1.22%)
May 29, 2015	21.44	22.00	21.08	21.36	1,231,528	-0.11(-0.49%)
May 28, 2015	22.20	22.80	21.02	21.46	4,580,469	-3.16(-12.81%)
May 27, 2015	23.39	24.68	23.25	24.62	824,388	+1.27(+5.44%)
May 26, 2015	23.49	23.53	23.01	23.35	443,963	-0.28(-1.18%)
May 22, 2015	23.50	23.63	23.63	23.63	284,900	+0.12(+0.51%)
May 21, 2015	23.78	23.80	23.49	23.51	358,839	-0.29(-1.22%)
May 20, 2015	24.09	24.34	23.64	23.80	250,697	-0.10(-0.42%)
May 19, 2015	23.83	24.06	23.79	23.90	213,786	+0.07(+0.29%)
May 18, 2015	23.54	23.89	23.18	23.83	508,112	+0.28(+1.19%)
May 15, 2015	23.67	23.76	23.45	23.55	287,929	-0.07(-0.30%)
May 14, 2015	23.51	23.63	23.28	23.62	322,127	+0.34(+1.46%)
May 13, 2015	23.25	23.63	23.14	23.28	213,292	+0.07(+0.30%)
May 12, 2015	23.27	23.39	22.88	23.21	225,477	-0.09(-0.39%)
May 11, 2015	23.26	23.68	23.26	23.30	259,582	+0.05(+0.22%)
May 08, 2015	23.52	23.72	22.95	23.25	251,662	+0.05(+0.22%)
May 07, 2015	23.02	23.46	23.02	23.20	244,220	+0.18(+0.78%)
May 06, 2015	23.04	23.26	22.77	23.02	366,407	+0.10(+0.44%)
May 05, 2015	23.43	23.72	22.85	22.92	334,118	-0.65(-2.76%)
May 04, 2015	23.75	23.88	23.50	23.57	362,466	-0.08(-0.34%)
May 01, 2015	23.45	23.83	23.44	23.65	398,772	+0.36(+1.55%)
Apr 30, 2015	23.33	23.63	23.00	23.29	533,583	-0.16(-0.68%)
Apr 29, 2015	23.40	23.72	23.22	23.45	289,666	-0.06(-0.26%)
Apr 28, 2015	23.37	23.76	22.76	23.51	340,271	+0.07(+0.30%)
Apr 27, 2015	23.54	24.66	23.16	23.44	737,903	-0.16(-0.68%)
Apr 24, 2015	25.45	25.76	23.43	23.60	1,015,577	-1.90(-7.45%)
Apr 23, 2015	25.47	26.00	25.32	25.50	483,143	-0.28(-1.09%)
Apr 22, 2015	25.83	25.89	25.41	25.78	393,797	+0.06(+0.23%)
Apr 21, 2015	25.96	26.25	25.65	25.72	253,605	+0.02(+0.08%)
Apr 20, 2015	25.64	25.92	25.47	25.70	258,747	+0.29(+1.14%)
Apr 17, 2015	25.78	25.90	25.20	25.41	391,607	-0.59(-2.27%)
Apr 16, 2015	25.75	26.26	25.52	26.00	328,761	+0.07(+0.27%)
Apr 15, 2015	25.97	26.19	25.85	25.93	602,219	+0.17(+0.66%)
Apr 14, 2015	26.34	26.34	25.55	25.76	502,234	-0.52(-1.98%)
Apr 13, 2015	26.45	26.73	26.22	26.28	252,158	-0.18(-0.68%)
Apr 10, 2015	26.72	26.80	26.35	26.46	353,504	-0.18(-0.68%)
Apr 09, 2015	26.29	26.74	26.25	26.64	262,172	+0.24(+0.91%)
Apr 08, 2015	26.26	26.48	26.14	26.40	205,975	+0.23(+0.88%)
Apr 07, 2015	26.43	26.56	26.14	26.17	336,040	-0.39(-1.47%)
Apr 06, 2015	26.18	26.73	25.91	26.56	426,316	+0.12(+0.45%)
Apr 02, 2015	26.41	26.44	26.44	26.44	418,800	+0.03(+0.11%)