Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.47	18.71	18.37	18.40	487,284	-0.17(-0.92%)
Jul 30, 2009	18.70	19.00	18.41	18.57	508,444	+0.05(+0.27%)
Jul 29, 2009	18.10	18.62	18.08	18.52	437,976	+0.27(+1.48%)
Jul 28, 2009	18.05	18.63	18.05	18.25	368,392	+0.05(+0.27%)
Jul 27, 2009	18.40	18.44	18.03	18.20	398,881	-0.03(-0.16%)
Jul 24, 2009	18.08	18.23	17.65	18.23	483,253	-0.04(-0.22%)
Jul 23, 2009	17.90	18.43	17.68	18.27	696,423	+0.27(+1.50%)
Jul 22, 2009	17.32	18.09	17.24	18.00	739,187	+0.70(+4.05%)
Jul 21, 2009	17.64	17.64	17.06	17.30	1,165,273	-0.26(-1.48%)
Jul 20, 2009	17.72	17.83	17.44	17.56	768,505	+0.06(+0.34%)
Jul 17, 2009	17.41	17.60	17.30	17.50	1,053,400	+0.17(+0.98%)
Jul 16, 2009	16.68	17.36	16.63	17.33	555,690	+0.56(+3.34%)
Jul 15, 2009	16.25	16.77	16.14	16.77	637,173	+0.82(+5.14%)
Jul 14, 2009	15.81	16.04	15.77	15.95	406,835	+0.08(+0.50%)
Jul 13, 2009	15.48	15.90	15.07	15.87	481,153	+0.52(+3.39%)
Jul 10, 2009	14.88	15.43	14.88	15.35	527,802	+0.18(+1.19%)
Jul 09, 2009	15.21	15.47	15.14	15.17	586,829	+0.10(+0.66%)
Jul 08, 2009	15.19	15.35	14.85	15.07	780,521	-0.04(-0.26%)
Jul 07, 2009	15.52	15.86	15.08	15.11	508,301	-0.48(-3.08%)
Jul 06, 2009	15.90	15.93	15.32	15.59	501,780	-0.34(-2.13%)
Jul 02, 2009	16.12	16.14	15.63	15.93	613,316	-0.25(-1.55%)
Jul 01, 2009	15.99	16.31	15.90	16.18	552,511	+0.27(+1.70%)
Jun 30, 2009	16.00	16.20	15.82	15.91	829,862	-0.03(-0.19%)
Jun 29, 2009	15.99	16.17	15.81	15.94	584,202	-0.07(-0.44%)
Jun 26, 2009	15.85	16.15	15.74	16.01	912,840	+0.10(+0.63%)
Jun 25, 2009	15.84	16.04	15.54	15.91	761,783	+0.20(+1.27%)
Jun 24, 2009	15.55	16.02	15.51	15.71	799,574	+0.20(+1.29%)
Jun 23, 2009	15.88	15.88	15.16	15.51	534,031	-0.17(-1.08%)
Jun 22, 2009	16.14	16.21	15.68	15.68	565,841	-0.66(-4.04%)
Jun 19, 2009	16.37	16.46	16.14	16.34	754,285	+0.19(+1.18%)
Jun 18, 2009	16.30	16.39	15.97	16.15	432,728	-0.17(-1.04%)
Jun 17, 2009	16.05	16.56	15.89	16.32	543,364	+0.29(+1.81%)
Jun 16, 2009	16.54	16.60	15.93	16.03	402,176	-0.40(-2.43%)
Jun 15, 2009	16.60	16.76	16.07	16.43	437,312	-0.41(-2.43%)
Jun 12, 2009	16.60	16.87	16.47	16.84	585,264	-0.09(-0.53%)
Jun 11, 2009	16.63	17.03	16.62	16.93	844,519	+0.32(+1.93%)
Jun 10, 2009	16.35	16.68	16.17	16.61	1,226,959	-0.09(-0.54%)
Jun 09, 2009	16.27	16.84	16.22	16.70	803,928	+0.64(+3.99%)
Jun 08, 2009	15.86	16.25	15.65	16.06	557,280	-0.15(-0.93%)
Jun 05, 2009	16.38	16.42	15.91	16.21	569,164	-0.14(-0.86%)
Jun 04, 2009	16.22	16.59	16.13	16.35	562,082	+0.20(+1.24%)
Jun 03, 2009	16.11	16.32	15.89	16.15	451,291	+0.01(+0.06%)
Jun 02, 2009	16.58	16.58	15.97	16.14	1,006,409	-0.54(-3.24%)
Jun 01, 2009	16.30	16.79	16.23	16.68	1,197,194	+0.61(+3.80%)
May 29, 2009	16.01	16.33	15.82	16.07	865,871	+0.05(+0.31%)
May 28, 2009	15.88	16.08	15.62	16.02	1,057,311	+0.28(+1.78%)
May 27, 2009	15.48	15.94	15.37	15.74	1,093,803	+0.28(+1.81%)
May 26, 2009	14.60	15.63	14.48	15.46	1,031,462	+0.91(+6.25%)
May 22, 2009	14.45	14.92	14.31	14.55	832,299	+0.10(+0.69%)
May 21, 2009	15.27	15.36	13.95	14.45	1,582,375	-0.99(-6.41%)
May 20, 2009	15.38	15.91	15.38	15.44	1,333,202	+0.23(+1.51%)
May 19, 2009	15.01	15.46	14.91	15.21	863,582	+0.31(+2.08%)
May 18, 2009	14.18	15.06	14.13	14.90	871,111	+0.67(+4.71%)
May 15, 2009	14.09	14.42	14.04	14.23	718,056	+0.09(+0.64%)
May 14, 2009	13.61	14.35	13.61	14.14	876,125	+0.38(+2.76%)
May 13, 2009	14.15	14.47	13.61	13.76	1,033,398	-0.46(-3.23%)
May 12, 2009	14.87	14.98	14.02	14.22	654,057	-0.48(-3.27%)
May 11, 2009	14.40	14.91	14.11	14.70	1,003,763	+0.15(+1.03%)
May 08, 2009	15.48	15.48	14.12	14.55	1,123,383	-0.70(-4.59%)
May 07, 2009	16.66	16.66	14.99	15.25	1,259,365	-1.26(-7.63%)
May 06, 2009	15.29	16.54	15.28	16.51	2,434,100	+1.74(+11.78%)
May 05, 2009	14.55	14.89	14.27	14.77	793,735	+0.16(+1.08%)
May 04, 2009	14.33	14.79	14.33	14.61	682,507	+0.43(+3.05%)