Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	13.79	14.07	13.62	13.96	787,175	+0.36(+2.65%)
Sep 29, 2008	14.21	14.26	13.44	13.60	848,038	-0.69(-4.83%)
Sep 26, 2008	14.23	14.31	13.96	14.29	686,531	-0.07(-0.49%)
Sep 25, 2008	14.24	14.58	14.11	14.36	864,647	+0.12(+0.84%)
Sep 24, 2008	14.31	14.48	14.02	14.24	1,143,993	-0.20(-1.39%)
Sep 23, 2008	14.59	14.76	14.20	14.44	771,968	-0.12(-0.82%)
Sep 22, 2008	15.25	15.36	14.56	14.56	771,927	-0.71(-4.65%)
Sep 19, 2008	15.41	16.15	15.02	15.27	1,835,682	+0.27(+1.80%)
Sep 18, 2008	14.15	15.37	13.86	15.00	2,071,892	+1.13(+8.15%)
Sep 17, 2008	13.93	14.28	13.64	13.87	1,301,742	-0.34(-2.39%)
Sep 16, 2008	13.45	14.34	13.34	14.21	1,494,054	+0.53(+3.87%)
Sep 15, 2008	13.66	14.22	13.66	13.68	1,263,084	-0.46(-3.25%)
Sep 12, 2008	14.01	14.16	13.52	14.14	1,596,635	-0.05(-0.35%)
Sep 11, 2008	14.14	14.34	13.96	14.19	1,060,457	-0.22(-1.53%)
Sep 10, 2008	14.37	14.62	14.23	14.41	774,991	+0.26(+1.84%)
Sep 09, 2008	14.55	14.67	14.13	14.15	1,509,139	-0.38(-2.62%)
Sep 08, 2008	14.66	14.87	14.35	14.53	1,636,719	+0.17(+1.18%)
Sep 05, 2008	13.70	14.53	13.61	14.36	1,850,009	+0.49(+3.53%)
Sep 04, 2008	14.10	14.16	13.64	13.87	1,899,836	-0.30(-2.12%)
Sep 03, 2008	14.30	14.49	14.00	14.17	2,190,284	-0.27(-1.87%)
Sep 02, 2008	15.02	15.07	14.36	14.44	1,163,484	-0.35(-2.37%)
Aug 29, 2008	14.95	15.00	14.59	14.79	721,262	-0.21(-1.40%)
Aug 28, 2008	14.91	15.11	14.76	15.00	1,048,852	+0.19(+1.28%)
Aug 27, 2008	14.83	15.01	14.75	14.81	969,347	+0.00(+0.00%)
Aug 26, 2008	15.17	15.18	14.73	14.81	1,045,627	-0.37(-2.44%)
Aug 25, 2008	15.37	15.45	15.10	15.18	1,003,772	-0.25(-1.62%)
Aug 22, 2008	15.40	15.50	15.28	15.43	797,312	-0.03(-0.19%)
Aug 21, 2008	14.61	15.74	14.42	15.46	2,455,604	+0.41(+2.72%)
Aug 20, 2008	15.19	15.40	14.81	15.05	1,900,560	+0.04(+0.27%)
Aug 19, 2008	15.45	15.45	14.97	15.01	1,299,367	-0.44(-2.85%)
Aug 18, 2008	15.94	16.12	15.32	15.45	1,326,635	-0.50(-3.13%)
Aug 15, 2008	15.62	16.00	15.36	15.95	2,292,671	-0.01(-0.06%)
Aug 14, 2008	15.87	16.06	15.53	15.96	774,590	+0.04(+0.25%)
Aug 13, 2008	16.00	16.09	15.64	15.92	881,607	-0.04(-0.25%)
Aug 12, 2008	16.10	16.26	15.79	15.96	1,316,994	-0.28(-1.72%)
Aug 11, 2008	15.66	16.52	15.66	16.24	816,319	+0.48(+3.05%)
Aug 08, 2008	15.31	15.83	15.14	15.76	596,997	+0.49(+3.21%)
Aug 07, 2008	15.01	15.59	14.92	15.27	675,154	+0.14(+0.93%)
Aug 06, 2008	14.74	15.24	14.50	15.13	755,474	+0.19(+1.27%)
Aug 05, 2008	14.60	14.99	14.56	14.94	691,777	+0.39(+2.68%)
Aug 04, 2008	14.47	14.68	14.36	14.55	718,432	+0.11(+0.76%)
Aug 01, 2008	14.51	14.65	14.06	14.44	917,236	-0.13(-0.89%)
Jul 31, 2008	14.50	14.94	14.44	14.57	642,781	-0.07(-0.48%)
Jul 30, 2008	14.94	15.15	14.51	14.64	978,614	-0.20(-1.35%)
Jul 29, 2008	14.84	15.04	14.51	14.84	545,876	+0.31(+2.13%)
Jul 28, 2008	14.85	14.99	14.35	14.53	673,468	-0.42(-2.81%)
Jul 25, 2008	14.93	14.97	14.47	14.95	730,913	+0.39(+2.68%)
Jul 24, 2008	14.74	14.83	14.40	14.56	1,156,659	-0.13(-0.88%)
Jul 23, 2008	14.39	14.88	14.14	14.69	845,004	+0.33(+2.30%)
Jul 22, 2008	14.41	14.52	14.01	14.36	1,171,468	-0.29(-1.98%)
Jul 21, 2008	14.82	14.91	14.48	14.65	872,740	-0.15(-1.01%)
Jul 18, 2008	14.70	14.96	14.43	14.80	1,084,094	+0.03(+0.20%)
Jul 17, 2008	14.22	14.77	14.11	14.77	1,175,455	+0.73(+5.20%)
Jul 16, 2008	13.83	14.11	13.57	14.04	1,172,646	+0.14(+1.01%)
Jul 15, 2008	13.35	14.18	13.35	13.90	1,139,643	+0.34(+2.51%)
Jul 14, 2008	13.89	13.97	13.49	13.56	993,359	-0.19(-1.38%)
Jul 11, 2008	13.70	13.96	13.41	13.75	1,377,792	-0.09(-0.65%)
Jul 10, 2008	13.51	13.96	13.45	13.84	778,982	+0.29(+2.14%)
Jul 09, 2008	13.93	14.12	13.48	13.55	862,192	-0.44(-3.15%)
Jul 08, 2008	14.11	14.31	13.77	13.99	1,268,661	-0.10(-0.71%)
Jul 07, 2008	13.64	14.27	13.52	14.09	1,714,722	+0.58(+4.29%)
Jul 04, 2008	13.60	13.67	12.95	13.51	690,364	+0.00(+0.00%)
Jul 03, 2008	13.60	13.67	12.95	13.51	690,364	-0.18(-1.31%)
Jul 02, 2008	13.79	14.07	13.68	13.69	1,314,223	-0.12(-0.87%)