Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	24.00	24.59	23.88	23.89	465,049	-0.12(-0.50%)
Jul 30, 2012	24.37	24.76	23.86	24.01	179,672	-0.38(-1.56%)
Jul 27, 2012	23.81	24.53	23.65	24.39	286,736	+0.70(+2.95%)
Jul 26, 2012	23.76	23.95	23.38	23.69	164,265	+0.39(+1.67%)
Jul 25, 2012	22.86	23.60	22.75	23.30	289,466	+0.62(+2.73%)
Jul 24, 2012	23.23	23.28	22.53	22.68	252,019	-0.56(-2.41%)
Jul 23, 2012	22.97	23.35	22.68	23.24	244,174	-0.28(-1.19%)
Jul 20, 2012	23.89	24.08	23.51	23.52	359,336	-0.57(-2.37%)
Jul 19, 2012	23.64	24.33	23.53	24.09	467,536	+0.65(+2.77%)
Jul 18, 2012	22.56	23.54	22.56	23.44	383,975	+0.88(+3.90%)
Jul 17, 2012	22.65	23.65	22.22	22.56	358,146	+0.06(+0.27%)
Jul 16, 2012	22.90	22.91	22.31	22.50	400,184	-0.47(-2.05%)
Jul 13, 2012	22.90	23.08	22.83	22.97	257,824	+0.13(+0.57%)
Jul 12, 2012	23.08	23.08	22.55	22.84	306,765	-0.49(-2.10%)
Jul 11, 2012	23.65	23.79	23.20	23.33	287,597	-0.28(-1.19%)
Jul 10, 2012	24.07	24.36	23.45	23.61	384,533	-0.45(-1.87%)
Jul 09, 2012	24.06	24.15	23.93	24.06	417,169	-0.12(-0.50%)
Jul 06, 2012	24.75	24.91	23.95	24.18	324,223	-0.85(-3.40%)
Jul 05, 2012	24.58	25.10	24.47	25.03	371,843	+0.30(+1.21%)
Jul 03, 2012	24.39	24.80	24.12	24.73	301,489	+0.27(+1.10%)
Jul 02, 2012	24.24	24.50	23.79	24.46	618,394	+0.14(+0.58%)
Jun 29, 2012	23.94	24.43	23.74	24.32	518,747	+0.89(+3.80%)
Jun 28, 2012	23.15	23.44	22.90	23.43	633,953	+0.08(+0.34%)
Jun 27, 2012	22.72	23.39	22.61	23.35	478,879	+0.73(+3.23%)
Jun 26, 2012	22.72	22.89	22.25	22.62	344,970	-0.12(-0.53%)
Jun 25, 2012	23.23	23.29	22.70	22.74	273,078	-0.85(-3.60%)
Jun 22, 2012	23.43	23.66	23.22	23.59	405,144	+0.31(+1.33%)
Jun 21, 2012	24.43	24.57	23.22	23.28	291,920	-1.13(-4.63%)
Jun 20, 2012	24.31	24.66	24.24	24.41	266,930	+0.03(+0.12%)
Jun 19, 2012	24.55	24.75	24.34	24.38	351,754	-0.04(-0.16%)
Jun 18, 2012	23.79	24.56	23.73	24.42	356,045	+0.46(+1.92%)
Jun 15, 2012	23.79	24.06	23.77	23.96	601,064	+0.15(+0.63%)
Jun 14, 2012	23.67	23.92	23.33	23.81	405,096	+0.22(+0.93%)
Jun 13, 2012	23.96	23.96	23.43	23.59	375,337	-0.40(-1.67%)
Jun 12, 2012	23.47	23.99	23.36	23.99	411,961	+0.54(+2.30%)
Jun 11, 2012	24.58	24.68	23.43	23.45	372,859	-0.92(-3.78%)
Jun 08, 2012	23.78	24.49	23.78	24.37	329,374	+0.51(+2.14%)
Jun 07, 2012	24.66	24.81	23.84	23.86	340,780	-0.49(-2.01%)
Jun 06, 2012	23.80	24.40	23.72	24.35	368,370	+0.74(+3.13%)
Jun 05, 2012	22.98	23.70	22.89	23.61	370,295	+0.45(+1.94%)
Jun 04, 2012	23.20	23.59	22.93	23.16	366,954	-0.01(-0.04%)
Jun 01, 2012	23.60	23.83	23.16	23.17	495,943	-0.92(-3.82%)
May 31, 2012	23.98	24.23	23.49	24.09	647,194	+0.11(+0.46%)
May 30, 2012	24.05	24.24	23.86	23.98	528,248	-0.35(-1.44%)
May 29, 2012	24.21	25.23	23.94	24.33	437,186	+0.25(+1.04%)
May 25, 2012	24.00	24.50	22.83	24.08	1,359,904	+0.38(+1.60%)
May 24, 2012	24.51	24.52	23.48	23.70	605,612	-0.70(-2.87%)
May 23, 2012	23.87	24.59	23.61	24.40	921,134	+0.23(+0.95%)
May 22, 2012	24.68	24.75	24.07	24.17	404,977	-0.41(-1.67%)
May 21, 2012	23.91	24.66	23.83	24.58	389,520	+0.66(+2.76%)
May 18, 2012	24.37	24.43	23.78	23.92	523,405	-0.47(-1.93%)
May 17, 2012	24.75	24.83	24.33	24.39	488,746	-0.29(-1.18%)
May 16, 2012	24.88	25.10	24.57	24.68	386,623	-0.14(-0.56%)
May 15, 2012	24.89	25.19	24.64	24.82	354,129	-0.15(-0.60%)
May 14, 2012	24.96	25.33	24.83	24.97	256,020	-0.32(-1.27%)
May 11, 2012	25.07	25.58	25.01	25.29	270,635	+0.11(+0.44%)
May 10, 2012	25.45	25.47	24.79	25.18	347,954	+0.00(+0.00%)
May 09, 2012	25.02	25.31	24.78	25.18	633,990	-0.13(-0.51%)
May 08, 2012	25.39	25.52	24.79	25.31	834,792	-0.34(-1.33%)
May 07, 2012	25.45	25.78	25.32	25.65	538,617	-0.21(-0.81%)
May 04, 2012	26.52	26.57	25.82	25.86	496,673	-0.85(-3.18%)
May 03, 2012	27.29	27.32	26.67	26.71	483,947	-0.65(-2.38%)
May 02, 2012	27.11	27.41	26.93	27.36	285,638	-0.02(-0.07%)