Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.73	16.86	16.34	16.37	622,240	-0.35(-2.09%)
Jun 29, 2010	17.12	17.12	16.57	16.72	1,064,170	-0.63(-3.62%)
Jun 25, 2010	17.16	17.42	16.83	17.35	901,476	+0.21(+1.21%)
Jun 24, 2010	17.45	17.58	17.07	17.14	639,451	-0.41(-2.34%)
Jun 23, 2010	17.40	17.77	17.29	17.55	601,013	+0.08(+0.46%)
Jun 22, 2010	17.74	18.12	17.44	17.47	655,533	-0.27(-1.52%)
Jun 21, 2010	18.19	18.25	17.59	17.74	428,158	-0.25(-1.39%)
Jun 18, 2010	17.99	18.19	17.79	17.99	815,682	+0.03(+0.17%)
Jun 17, 2010	18.07	18.14	17.70	17.96	821,608	-0.02(-0.11%)
Jun 16, 2010	18.05	18.18	17.81	17.98	699,472	-0.22(-1.21%)
Jun 15, 2010	17.43	18.24	17.43	18.20	735,326	+0.85(+4.90%)
Jun 14, 2010	17.69	17.79	17.32	17.35	799,419	-0.13(-0.74%)
Jun 11, 2010	17.25	17.55	17.17	17.48	814,513	+0.00(+0.00%)
Jun 10, 2010	17.32	17.49	17.17	17.48	814,372	+0.47(+2.76%)
Jun 09, 2010	16.92	17.37	16.73	17.01	1,402,894	+0.24(+1.43%)
Jun 08, 2010	17.25	17.35	16.53	16.77	1,620,732	-0.05(-0.30%)
Jun 07, 2010	17.48	17.64	16.79	16.82	1,071,125	-0.68(-3.90%)
Jun 04, 2010	17.61	17.94	17.36	17.50	1,294,048	-0.38(-2.11%)
Jun 03, 2010	17.49	17.93	17.41	17.88	858,945	+0.31(+1.76%)
Jun 02, 2010	17.27	17.57	17.09	17.57	927,187	+0.36(+2.09%)
Jun 01, 2010	17.54	17.84	17.21	17.21	1,215,147	-0.40(-2.27%)
May 28, 2010	17.47	17.87	17.42	17.61	1,407,254	+0.14(+0.80%)
May 27, 2010	18.50	18.84	17.17	17.47	3,928,777	-0.47(-2.62%)
May 26, 2010	17.88	18.31	17.77	17.94	2,111,442	+0.07(+0.39%)
May 25, 2010	17.00	17.93	16.74	17.87	2,173,324	+0.35(+2.00%)
May 24, 2010	17.45	17.74	17.32	17.52	807,579	-0.06(-0.34%)
May 21, 2010	16.97	17.83	16.60	17.58	1,190,844	+0.28(+1.62%)
May 20, 2010	17.28	17.72	17.12	17.30	1,397,041	-0.62(-3.46%)
May 19, 2010	17.55	18.22	17.46	17.92	951,337	+0.37(+2.11%)
May 18, 2010	17.93	18.11	17.45	17.55	1,199,864	-0.12(-0.68%)
May 17, 2010	17.34	17.71	16.96	17.67	854,925	+0.42(+2.43%)
May 14, 2010	17.55	17.71	17.00	17.25	782,240	-0.52(-2.93%)
May 13, 2010	18.23	18.26	17.66	17.77	623,565	-0.54(-2.95%)
May 12, 2010	18.03	18.34	17.97	18.31	703,925	+0.38(+2.12%)
May 11, 2010	18.06	18.18	17.53	17.93	670,729	-0.02(-0.11%)
May 10, 2010	17.48	18.00	17.40	17.95	1,327,660	+0.87(+5.09%)
May 07, 2010	17.14	17.48	16.52	17.08	1,139,193	-0.14(-0.81%)
May 06, 2010	17.48	18.09	16.18	17.22	1,363,899	-0.40(-2.27%)
May 05, 2010	17.77	18.09	17.51	17.62	607,323	-0.27(-1.51%)
May 04, 2010	18.22	18.22	17.58	17.89	756,037	-0.65(-3.51%)
May 03, 2010	18.18	18.59	18.15	18.54	411,844	+0.37(+2.04%)
Apr 30, 2010	19.02	19.02	18.14	18.17	966,852	-0.88(-4.62%)
Apr 29, 2010	18.93	19.09	18.57	19.05	452,429	+0.29(+1.55%)
Apr 28, 2010	18.80	19.00	18.53	18.76	404,006	+0.13(+0.70%)
Apr 27, 2010	19.05	19.26	18.56	18.63	860,860	-0.54(-2.82%)
Apr 26, 2010	19.04	19.33	18.99	19.17	854,846	+0.14(+0.74%)
Apr 23, 2010	19.20	19.37	18.89	19.03	730,307	-0.21(-1.09%)
Apr 22, 2010	18.60	19.27	18.26	19.24	871,840	+0.46(+2.45%)
Apr 21, 2010	19.18	19.28	18.54	18.78	596,406	-0.35(-1.83%)
Apr 20, 2010	18.75	19.14	18.75	19.13	665,965	+0.47(+2.52%)
Apr 19, 2010	18.84	18.96	18.30	18.66	847,978	-0.19(-1.01%)
Apr 16, 2010	19.14	19.32	18.61	18.85	1,258,514	-0.34(-1.77%)
Apr 15, 2010	19.23	19.41	19.05	19.19	1,947,716	-0.24(-1.24%)
Apr 14, 2010	18.46	19.45	18.44	19.43	1,307,022	+1.10(+6.00%)
Apr 13, 2010	18.10	18.33	17.98	18.33	958,018	+0.26(+1.44%)
Apr 12, 2010	18.22	18.25	18.00	18.07	483,369	-0.17(-0.93%)
Apr 09, 2010	17.87	18.25	17.75	18.24	720,734	+0.38(+2.13%)
Apr 08, 2010	17.98	18.02	17.77	17.86	429,153	-0.26(-1.43%)
Apr 07, 2010	17.95	18.20	17.89	18.12	606,018	+0.08(+0.44%)
Apr 06, 2010	17.83	18.08	17.69	18.04	725,703	+0.08(+0.45%)
Apr 05, 2010	17.57	18.00	17.47	17.96	496,553	+0.40(+2.28%)