Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.05	18.38	17.61	17.84	996,109	-0.02(-0.11%)
Aug 30, 2007	17.26	18.18	17.12	17.86	2,097,608	+0.34(+1.94%)
Aug 29, 2007	18.09	18.34	17.05	17.52	6,089,046	+1.67(+10.54%)
Aug 28, 2007	16.00	16.19	15.75	15.85	2,551,511	-0.22(-1.37%)
Aug 27, 2007	16.15	16.27	16.00	16.07	1,046,325	-0.08(-0.50%)
Aug 24, 2007	15.99	16.17	15.99	16.15	778,441	+0.09(+0.56%)
Aug 23, 2007	16.27	16.36	15.89	16.06	935,830	-0.13(-0.80%)
Aug 22, 2007	16.20	16.37	16.11	16.19	1,138,996	+0.11(+0.68%)
Aug 21, 2007	16.05	16.20	16.02	16.08	903,433	+0.01(+0.06%)
Aug 20, 2007	16.33	16.52	16.07	16.07	1,072,212	-0.29(-1.77%)
Aug 17, 2007	16.40	16.51	16.10	16.36	962,482	+0.46(+2.89%)
Aug 16, 2007	15.70	16.00	15.10	15.90	1,507,065	+0.14(+0.89%)
Aug 15, 2007	16.50	16.59	15.74	15.76	999,247	-0.74(-4.48%)
Aug 14, 2007	16.50	16.69	16.32	16.50	967,301	+0.11(+0.67%)
Aug 13, 2007	16.96	16.96	16.02	16.39	1,540,854	+0.70(+4.46%)
Aug 10, 2007	15.22	15.98	15.09	15.69	1,553,419	+0.20(+1.29%)
Aug 09, 2007	16.36	16.87	15.04	15.49	2,122,911	-1.23(-7.36%)
Aug 08, 2007	16.14	16.84	16.14	16.72	1,753,839	+0.70(+4.37%)
Aug 07, 2007	16.04	16.12	15.50	16.02	1,533,867	-0.10(-0.62%)
Aug 06, 2007	16.07	16.24	15.61	16.12	2,002,983	+0.13(+0.81%)
Aug 03, 2007	16.13	16.81	15.99	15.99	1,354,454	-0.82(-4.88%)
Aug 02, 2007	16.43	16.81	16.24	16.81	2,122,223	+0.43(+2.63%)
Aug 01, 2007	16.20	16.53	16.08	16.38	1,552,514	+0.13(+0.80%)
Jul 31, 2007	16.53	16.70	16.20	16.25	2,037,672	-0.24(-1.46%)
Jul 30, 2007	16.32	16.64	16.23	16.49	1,143,647	+0.21(+1.29%)
Jul 27, 2007	16.57	16.80	16.21	16.28	1,572,600	-0.21(-1.27%)
Jul 26, 2007	16.89	17.07	16.36	16.49	2,514,276	-0.63(-3.68%)
Jul 25, 2007	17.20	17.35	16.93	17.12	2,187,920	+0.03(+0.18%)
Jul 24, 2007	17.34	17.39	17.00	17.09	1,509,256	-0.39(-2.23%)
Jul 23, 2007	17.76	17.85	17.47	17.48	719,275	-0.27(-1.52%)
Jul 20, 2007	17.90	17.91	17.52	17.75	1,148,114	-0.19(-1.06%)
Jul 19, 2007	18.14	18.20	17.71	17.94	1,354,671	-0.06(-0.33%)
Jul 18, 2007	18.12	18.28	17.52	18.00	1,333,781	-0.19(-1.04%)
Jul 17, 2007	17.90	18.25	17.90	18.19	1,531,982	+0.24(+1.34%)
Jul 16, 2007	17.94	18.02	17.72	17.95	1,100,870	-0.10(-0.55%)
Jul 13, 2007	18.22	18.30	17.97	18.05	1,021,080	-0.28(-1.53%)
Jul 12, 2007	17.93	18.37	17.74	18.33	1,996,409	+0.53(+2.98%)
Jul 11, 2007	17.70	17.87	17.53	17.80	1,457,360	+0.12(+0.68%)
Jul 10, 2007	17.81	17.88	17.65	17.68	699,100	-0.25(-1.39%)
Jul 09, 2007	17.85	18.00	17.79	17.93	1,066,039	+0.04(+0.22%)
Jul 06, 2007	17.75	17.90	17.67	17.89	1,139,553	+0.10(+0.56%)
Jul 05, 2007	17.84	17.87	17.65	17.79	1,058,326	+0.00(+0.00%)
Jul 03, 2007	17.62	17.81	17.60	17.79	902,410	+0.18(+1.02%)
Jul 02, 2007	17.49	17.75	17.45	17.61	1,074,526	+0.28(+1.62%)
Jun 29, 2007	17.65	17.65	17.26	17.33	1,336,873	-0.18(-1.03%)
Jun 28, 2007	17.34	17.67	17.21	17.51	2,302,439	+0.17(+0.98%)
Jun 27, 2007	17.03	17.37	17.01	17.34	1,193,063	+0.17(+0.99%)
Jun 26, 2007	17.25	17.31	16.95	17.17	876,620	-0.01(-0.06%)
Jun 25, 2007	17.42	17.50	17.08	17.18	1,330,998	-0.19(-1.09%)
Jun 22, 2007	17.59	17.68	17.25	17.37	2,297,503	-0.24(-1.36%)
Jun 21, 2007	17.04	17.65	17.02	17.61	1,826,094	+0.45(+2.62%)
Jun 20, 2007	17.40	17.53	17.14	17.16	1,584,600	-0.27(-1.55%)
Jun 19, 2007	17.04	17.48	16.88	17.43	2,006,300	+0.32(+1.87%)
Jun 18, 2007	16.99	17.16	16.90	17.11	1,466,100	+0.13(+0.77%)
Jun 15, 2007	17.03	17.09	16.88	16.98	2,720,200	+0.15(+0.89%)
Jun 14, 2007	16.55	17.02	16.49	16.83	1,667,000	+0.32(+1.94%)
Jun 13, 2007	16.29	16.62	16.28	16.51	1,722,000	+0.26(+1.60%)
Jun 12, 2007	16.29	16.47	16.15	16.25	1,363,500	-0.07(-0.43%)
Jun 11, 2007	16.39	16.53	16.23	16.32	1,253,604	-0.12(-0.73%)
Jun 08, 2007	15.90	16.48	15.90	16.44	1,971,485	+0.60(+3.79%)
Jun 07, 2007	16.12	16.26	15.84	15.84	1,697,590	-0.30(-1.86%)
Jun 06, 2007	16.27	16.48	16.09	16.14	2,368,809	-0.26(-1.59%)
Jun 05, 2007	16.54	16.66	16.28	16.40	2,140,417	-0.24(-1.44%)
Jun 04, 2007	16.63	16.81	16.52	16.64	1,675,113	-0.01(-0.06%)