Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.32	17.01	17.01	17.01	321,600	-0.27(-1.56%)
Dec 30, 2009	17.12	17.48	17.04	17.28	457,601	+0.08(+0.47%)
Dec 29, 2009	17.37	17.38	17.11	17.20	180,253	-0.11(-0.64%)
Dec 28, 2009	17.47	17.55	17.23	17.31	212,884	-0.10(-0.57%)
Dec 24, 2009	17.35	17.45	17.11	17.41	58,353	+0.14(+0.81%)
Dec 23, 2009	17.43	17.48	17.23	17.27	414,482	-0.17(-0.97%)
Dec 22, 2009	17.16	17.50	17.02	17.44	395,018	+0.34(+1.99%)
Dec 21, 2009	16.90	17.18	16.68	17.10	532,096	+0.20(+1.18%)
Dec 18, 2009	16.62	16.96	16.55	16.90	1,378,972	+0.32(+1.93%)
Dec 17, 2009	16.90	16.92	16.51	16.58	420,079	-0.36(-2.13%)
Dec 16, 2009	16.90	17.17	16.70	16.94	324,976	+0.09(+0.53%)
Dec 15, 2009	16.97	17.17	16.84	16.85	441,157	-0.15(-0.88%)
Dec 14, 2009	16.89	17.03	16.72	17.00	347,695	+0.18(+1.07%)
Dec 11, 2009	16.91	16.91	16.68	16.82	502,300	-0.04(-0.24%)
Dec 10, 2009	16.84	17.12	16.69	16.86	592,001	+0.06(+0.36%)
Dec 09, 2009	16.73	16.88	16.48	16.80	300,016	+0.10(+0.60%)
Dec 08, 2009	16.71	16.91	16.48	16.70	565,751	-0.13(-0.77%)
Dec 07, 2009	16.85	17.09	16.68	16.83	380,581	-0.03(-0.18%)
Dec 04, 2009	16.71	17.05	16.44	16.86	531,411	+0.44(+2.68%)
Dec 03, 2009	16.47	16.69	16.39	16.42	295,950	+0.02(+0.12%)
Dec 02, 2009	16.18	16.60	16.13	16.40	641,493	+0.16(+0.99%)
Dec 01, 2009	16.17	16.39	16.11	16.24	956,222	+0.22(+1.37%)
Nov 30, 2009	15.91	16.06	15.76	16.02	608,381	+0.02(+0.12%)
Nov 27, 2009	15.92	16.19	15.92	16.00	234,437	-0.37(-2.26%)
Nov 25, 2009	16.37	16.51	16.33	16.37	315,144	+0.00(+0.00%)
Nov 24, 2009	16.26	16.43	16.14	16.37	546,390	+0.06(+0.37%)
Nov 23, 2009	16.16	16.60	16.08	16.31	523,995	+0.30(+1.87%)
Nov 20, 2009	16.10	16.30	15.84	16.01	1,040,648	-0.20(-1.23%)
Nov 19, 2009	15.63	16.36	14.66	16.21	3,284,964	-0.77(-4.53%)
Nov 18, 2009	17.20	17.20	16.81	16.98	510,216	-0.17(-0.99%)
Nov 17, 2009	17.23	17.29	16.95	17.15	580,233	-0.23(-1.32%)
Nov 16, 2009	16.77	17.43	16.74	17.38	806,450	+0.76(+4.57%)
Nov 13, 2009	16.13	16.63	15.96	16.62	1,067,849	+0.85(+5.39%)
Nov 12, 2009	16.08	16.32	15.75	15.77	425,259	-0.36(-2.23%)
Nov 11, 2009	16.05	16.33	15.95	16.13	401,832	+0.23(+1.45%)
Nov 10, 2009	15.72	16.08	15.69	15.90	739,286	+0.18(+1.15%)
Nov 09, 2009	15.44	15.82	15.37	15.72	443,595	+0.34(+2.21%)
Nov 06, 2009	15.25	15.59	15.09	15.38	519,370	+0.12(+0.79%)
Nov 05, 2009	15.15	15.31	15.10	15.26	970,098	+0.27(+1.80%)
Nov 04, 2009	15.37	15.39	14.97	14.99	1,632,013	-0.31(-2.03%)
Nov 03, 2009	15.49	15.52	15.23	15.30	1,127,083	-0.29(-1.86%)
Nov 02, 2009	15.56	15.69	15.19	15.59	941,019	+0.12(+0.78%)
Oct 30, 2009	15.54	15.64	15.26	15.47	956,809	-0.20(-1.28%)
Oct 29, 2009	15.47	15.81	15.24	15.67	1,098,593	+0.33(+2.15%)
Oct 28, 2009	15.80	16.00	15.26	15.34	1,403,520	-0.43(-2.73%)
Oct 27, 2009	16.05	16.15	15.77	15.77	627,445	-0.25(-1.56%)
Oct 26, 2009	15.99	16.34	15.95	16.02	1,363,527	-0.01(-0.06%)
Oct 23, 2009	16.02	16.47	15.94	16.03	657,661	-0.26(-1.60%)
Oct 22, 2009	16.25	16.39	15.93	16.29	755,943	-0.01(-0.06%)
Oct 21, 2009	16.85	17.03	16.27	16.30	977,076	-0.53(-3.15%)
Oct 20, 2009	16.78	16.98	16.72	16.83	720,435	-0.07(-0.41%)
Oct 19, 2009	16.60	16.94	16.41	16.90	583,383	+0.37(+2.24%)
Oct 16, 2009	16.80	16.80	16.14	16.53	968,130	-0.29(-1.72%)
Oct 15, 2009	17.46	17.48	16.79	16.82	981,180	-0.70(-4.00%)
Oct 14, 2009	17.27	17.61	17.23	17.52	1,080,456	+0.48(+2.82%)
Oct 13, 2009	16.87	17.17	16.70	17.04	588,156	+0.14(+0.83%)
Oct 12, 2009	17.18	17.25	16.75	16.90	476,221	-0.09(-0.53%)
Oct 09, 2009	16.61	16.99	16.61	16.99	375,803	+0.33(+1.98%)
Oct 08, 2009	16.91	16.91	16.40	16.66	743,555	-0.14(-0.83%)
Oct 07, 2009	16.60	16.82	16.48	16.80	558,841	+0.12(+0.72%)
Oct 06, 2009	16.37	16.73	16.29	16.68	511,421	+0.45(+2.77%)
Oct 05, 2009	16.08	16.26	15.95	16.23	762,937	+0.15(+0.93%)
Oct 02, 2009	16.50	16.59	16.06	16.08	671,510	-0.42(-2.55%)