Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	27.91	28.20	27.68	27.73	668,057	+0.01(+0.04%)
Sep 29, 2016	27.58	27.99	27.20	27.72	223,713	+0.00(+0.00%)
Sep 28, 2016	27.59	27.81	27.45	27.72	202,189	+0.23(+0.84%)
Sep 27, 2016	27.14	27.51	27.14	27.49	255,043	+0.23(+0.84%)
Sep 26, 2016	27.37	27.52	27.12	27.26	230,049	-0.32(-1.16%)
Sep 23, 2016	27.85	27.97	27.39	27.58	422,855	-0.35(-1.25%)
Sep 22, 2016	27.47	28.00	27.05	27.93	399,634	+0.45(+1.64%)
Sep 21, 2016	27.13	27.52	27.01	27.48	430,269	+0.50(+1.85%)
Sep 20, 2016	27.29	27.32	26.94	26.98	278,385	-0.13(-0.48%)
Sep 19, 2016	27.23	27.63	26.87	27.11	227,036	-0.01(-0.04%)
Sep 16, 2016	27.13	27.25	26.68	27.12	690,518	+0.08(+0.30%)
Sep 15, 2016	26.62	27.04	26.39	27.04	217,836	+0.42(+1.58%)
Sep 14, 2016	26.09	26.73	25.93	26.62	455,873	+0.59(+2.27%)
Sep 13, 2016	26.52	26.75	25.89	26.03	288,528	-0.51(-1.92%)
Sep 12, 2016	25.80	26.57	25.80	26.54	367,477	+0.43(+1.65%)
Sep 09, 2016	27.11	27.11	25.93	26.11	326,837	-1.13(-4.15%)
Sep 08, 2016	27.41	27.47	27.15	27.24	285,377	-0.32(-1.16%)
Sep 07, 2016	27.68	27.75	27.02	27.56	364,953	-0.09(-0.33%)
Sep 06, 2016	27.99	27.99	27.32	27.65	379,883	-0.42(-1.50%)
Sep 02, 2016	27.56	28.07	28.07	28.07	547,000	+0.58(+2.11%)
Sep 01, 2016	26.70	28.17	26.54	27.49	981,789	+0.89(+3.35%)
Aug 31, 2016	26.26	26.63	25.77	26.60	583,960	+0.34(+1.29%)
Aug 30, 2016	26.15	26.42	25.99	26.26	697,513	+0.10(+0.38%)
Aug 29, 2016	26.33	26.54	26.13	26.16	329,766	-0.05(-0.19%)
Aug 26, 2016	26.55	26.63	26.09	26.21	500,074	-0.23(-0.87%)
Aug 25, 2016	26.14	26.46	26.10	26.44	405,833	+0.26(+0.99%)
Aug 24, 2016	26.27	26.43	26.09	26.18	359,066	-0.12(-0.46%)
Aug 23, 2016	26.54	26.54	26.25	26.30	325,695	-0.12(-0.45%)
Aug 22, 2016	26.05	26.68	25.88	26.42	255,319	+0.20(+0.76%)
Aug 19, 2016	25.93	26.51	25.93	26.22	288,894	+0.30(+1.16%)
Aug 18, 2016	25.91	26.02	25.63	25.92	287,678	+0.07(+0.27%)
Aug 17, 2016	26.03	26.03	25.58	25.85	173,050	+0.00(+0.00%)
Aug 16, 2016	25.97	26.23	25.59	25.85	300,764	-0.26(-1.00%)
Aug 15, 2016	25.57	26.15	25.48	26.11	307,268	+0.63(+2.47%)
Aug 12, 2016	25.27	25.51	25.23	25.48	234,948	+0.20(+0.79%)
Aug 11, 2016	25.22	25.34	24.91	25.28	208,475	+0.16(+0.64%)
Aug 10, 2016	25.38	25.38	24.78	25.12	182,833	-0.24(-0.95%)
Aug 09, 2016	25.20	25.42	25.01	25.36	295,828	+0.33(+1.32%)
Aug 08, 2016	24.90	25.08	24.71	25.03	319,952	+0.22(+0.89%)
Aug 05, 2016	24.46	24.83	24.34	24.81	325,337	+0.56(+2.31%)
Aug 04, 2016	24.32	24.48	24.20	24.25	480,794	+0.00(+0.00%)
Aug 03, 2016	24.25	24.49	24.09	24.25	360,345	-0.03(-0.12%)
Aug 02, 2016	25.48	25.48	24.28	24.28	450,657	-1.20(-4.71%)
Aug 01, 2016	25.51	25.58	25.26	25.48	317,257	+0.06(+0.24%)
Jul 29, 2016	25.42	25.68	25.07	25.42	443,607	+0.00(+0.00%)
Jul 28, 2016	25.40	25.56	25.15	25.42	338,786	-0.10(-0.39%)
Jul 27, 2016	25.48	25.55	25.02	25.52	537,206	+0.21(+0.83%)
Jul 26, 2016	24.19	25.31	24.19	25.31	617,232	+1.12(+4.63%)
Jul 25, 2016	23.98	24.34	23.88	24.19	328,230	+0.19(+0.79%)
Jul 22, 2016	24.10	24.19	23.81	24.00	312,335	-0.11(-0.46%)
Jul 21, 2016	24.47	24.60	24.07	24.11	193,734	-0.41(-1.67%)
Jul 20, 2016	24.54	24.65	24.32	24.52	356,932	+0.11(+0.45%)
Jul 19, 2016	24.37	24.57	24.36	24.41	228,466	+0.03(+0.12%)
Jul 18, 2016	24.69	24.69	24.38	24.38	269,631	-0.06(-0.25%)
Jul 15, 2016	24.49	24.57	24.30	24.44	295,492	+0.06(+0.25%)
Jul 14, 2016	24.47	24.59	24.16	24.38	190,065	-0.11(-0.45%)
Jul 13, 2016	24.58	24.73	24.35	24.49	277,298	+0.06(+0.25%)
Jul 12, 2016	24.60	24.84	24.38	24.43	387,695	+0.08(+0.33%)
Jul 11, 2016	24.35	24.60	24.23	24.35	261,121	+0.14(+0.58%)
Jul 08, 2016	23.65	24.27	23.38	24.21	531,936	+0.83(+3.55%)
Jul 07, 2016	23.22	23.68	23.18	23.38	164,157	+0.18(+0.78%)
Jul 05, 2016	23.41	23.50	23.05	23.20	233,046	-0.47(-1.99%)