Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.35	20.47	19.94	20.19	818,174	-0.09(-0.44%)
Sep 29, 2010	19.96	20.33	19.82	20.28	1,653,719	+0.32(+1.60%)
Sep 28, 2010	19.41	19.99	18.75	19.96	736,316	+0.61(+3.15%)
Sep 27, 2010	19.57	19.80	19.31	19.35	552,020	-0.32(-1.63%)
Sep 24, 2010	19.12	19.81	19.10	19.67	992,059	+0.86(+4.57%)
Sep 23, 2010	18.82	19.32	18.70	18.81	522,523	-0.20(-1.05%)
Sep 22, 2010	19.00	19.17	18.73	19.01	764,876	-0.20(-1.04%)
Sep 21, 2010	19.07	19.40	19.03	19.21	641,631	+0.04(+0.21%)
Sep 20, 2010	18.54	19.18	18.41	19.17	1,124,659	+0.64(+3.45%)
Sep 17, 2010	18.47	18.60	18.19	18.53	1,137,494	+0.18(+0.98%)
Sep 15, 2010	17.96	18.44	17.71	18.35	795,582	+0.37(+2.06%)
Sep 14, 2010	17.50	18.11	17.46	17.98	712,508	+0.24(+1.35%)
Sep 13, 2010	16.97	17.82	16.97	17.74	688,386	+0.93(+5.53%)
Sep 10, 2010	16.93	16.93	16.45	16.81	606,619	-0.13(-0.77%)
Sep 09, 2010	17.30	17.45	16.88	16.94	293,240	-0.16(-0.94%)
Sep 08, 2010	17.12	17.18	16.85	17.10	509,064	+0.01(+0.06%)
Sep 07, 2010	17.64	17.64	17.08	17.09	341,246	-0.57(-3.23%)
Sep 03, 2010	17.47	17.79	17.24	17.66	328,458	+0.37(+2.14%)
Sep 02, 2010	17.05	17.33	16.99	17.29	284,563	+0.29(+1.71%)
Sep 01, 2010	16.88	17.30	16.67	17.00	493,721	+0.41(+2.44%)
Aug 31, 2010	16.87	17.11	16.43	16.59	711,151	-0.35(-2.04%)
Aug 30, 2010	17.22	17.39	16.93	16.94	424,307	-0.39(-2.25%)
Aug 27, 2010	17.11	17.37	16.71	17.33	830,141	+0.45(+2.67%)
Aug 26, 2010	18.16	18.34	16.70	16.88	1,737,288	-0.03(-0.18%)
Aug 25, 2010	16.74	16.98	16.48	16.91	777,201	+0.06(+0.36%)
Aug 24, 2010	16.18	17.07	16.15	16.85	672,326	+0.39(+2.37%)
Aug 23, 2010	16.55	16.65	16.45	16.46	726,535	+0.07(+0.43%)
Aug 20, 2010	16.40	16.61	16.14	16.39	481,180	-0.08(-0.49%)
Aug 19, 2010	16.77	16.90	16.30	16.47	437,991	-0.38(-2.26%)
Aug 18, 2010	16.62	17.06	16.45	16.85	393,428	+0.16(+0.96%)
Aug 17, 2010	16.60	16.95	16.42	16.69	377,999	+0.28(+1.71%)
Aug 16, 2010	16.12	16.57	16.05	16.41	281,788	+0.17(+1.05%)
Aug 13, 2010	16.36	16.54	16.22	16.24	356,175	-0.17(-1.04%)
Aug 12, 2010	16.35	16.46	16.01	16.41	381,255	-0.29(-1.74%)
Aug 11, 2010	17.03	17.07	16.52	16.70	720,956	-0.67(-3.86%)
Aug 10, 2010	17.52	17.63	17.08	17.37	337,590	-0.40(-2.25%)
Aug 09, 2010	17.75	17.84	17.59	17.77	275,878	+0.13(+0.74%)
Aug 06, 2010	17.34	17.67	17.25	17.64	391,811	+0.12(+0.68%)
Aug 05, 2010	17.55	17.73	17.46	17.52	203,952	-0.16(-0.90%)
Aug 04, 2010	17.65	17.74	17.47	17.68	172,355	+0.06(+0.34%)
Aug 03, 2010	17.58	17.75	17.41	17.62	290,020	-0.04(-0.23%)
Aug 02, 2010	17.66	17.75	17.44	17.66	340,157	+0.28(+1.61%)
Jul 30, 2010	17.28	17.57	17.14	17.38	279,215	-0.19(-1.08%)
Jul 29, 2010	18.01	18.10	17.29	17.57	390,645	-0.34(-1.90%)
Jul 28, 2010	18.40	18.53	17.78	17.91	466,156	-0.50(-2.72%)
Jul 27, 2010	18.58	18.80	18.37	18.41	666,767	+0.01(+0.05%)
Jul 26, 2010	17.97	18.44	17.77	18.40	512,485	+0.54(+3.02%)
Jul 23, 2010	17.26	17.89	17.06	17.86	456,146	+0.49(+2.82%)
Jul 22, 2010	17.07	17.40	16.86	17.37	1,105,716	+0.54(+3.21%)
Jul 21, 2010	17.44	17.44	16.80	16.83	426,750	-0.47(-2.72%)
Jul 20, 2010	17.07	17.30	16.59	17.30	449,266	-0.07(-0.40%)
Jul 19, 2010	16.90	17.38	16.88	17.37	265,153	+0.45(+2.66%)
Jul 16, 2010	17.36	17.51	16.87	16.92	361,470	-0.59(-3.37%)
Jul 15, 2010	17.70	17.70	17.31	17.51	264,132	-0.16(-0.91%)
Jul 14, 2010	17.65	17.89	17.49	17.67	546,333	+0.00(+0.00%)
Jul 13, 2010	17.31	17.76	17.15	17.67	393,751	+0.58(+3.39%)
Jul 12, 2010	16.99	17.26	16.81	17.09	331,211	+0.00(+0.00%)
Jul 09, 2010	16.86	17.09	16.76	17.09	220,574	+0.16(+0.95%)
Jul 08, 2010	17.14	17.14	16.72	16.93	497,471	-0.03(-0.18%)
Jul 07, 2010	16.16	16.99	16.16	16.96	484,831	+0.86(+5.34%)
Jul 06, 2010	16.54	16.68	15.97	16.10	482,197	-0.18(-1.11%)
Jul 02, 2010	16.55	16.55	16.09	16.28	431,039	-0.15(-0.91%)