Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	28.00	28.08	27.27	27.35	1,027,402	-0.51(-1.83%)
Nov 29, 2012	28.41	29.68	27.51	27.86	2,688,211	+2.94(+11.80%)
Nov 28, 2012	24.73	25.05	24.26	24.92	763,243	-0.01(-0.04%)
Nov 27, 2012	24.66	25.18	24.46	24.93	616,454	+0.16(+0.65%)
Nov 26, 2012	24.67	24.94	24.59	24.77	628,733	+0.04(+0.16%)
Nov 23, 2012	24.29	24.81	24.25	24.73	142,374	+0.59(+2.44%)
Nov 21, 2012	24.22	24.42	24.06	24.14	263,008	+0.04(+0.17%)
Nov 20, 2012	24.16	24.27	23.92	24.10	298,176	-0.17(-0.70%)
Nov 19, 2012	23.72	24.33	23.50	24.27	408,208	+0.89(+3.81%)
Nov 16, 2012	23.44	23.78	22.95	23.38	366,886	-0.12(-0.51%)
Nov 15, 2012	23.92	24.39	23.43	23.50	339,944	-0.36(-1.51%)
Nov 14, 2012	24.37	24.65	23.86	23.86	254,168	-0.36(-1.49%)
Nov 13, 2012	24.33	24.76	24.19	24.22	140,984	-0.22(-0.90%)
Nov 12, 2012	24.77	24.77	24.18	24.44	209,317	-0.26(-1.05%)
Nov 09, 2012	24.42	25.04	24.41	24.70	273,342	+0.17(+0.69%)
Nov 08, 2012	24.84	25.01	24.53	24.53	254,732	-0.29(-1.17%)
Nov 07, 2012	25.57	25.86	24.59	24.82	486,799	-1.10(-4.24%)
Nov 06, 2012	25.70	26.18	25.70	25.92	562,300	+0.33(+1.29%)
Nov 05, 2012	24.84	25.69	24.84	25.59	303,799	+0.67(+2.69%)
Nov 02, 2012	25.95	25.95	24.90	24.92	371,675	-0.97(-3.75%)
Nov 01, 2012	24.96	26.18	24.85	25.89	547,233	+0.92(+3.68%)
Oct 31, 2012	24.96	25.00	24.59	24.97	272,087	+0.04(+0.16%)
Oct 26, 2012	24.89	24.93	24.93	24.93	180,900	+0.12(+0.48%)
Oct 25, 2012	24.63	24.81	24.38	24.81	504,617	+0.27(+1.10%)
Oct 24, 2012	24.80	24.92	24.37	24.54	600,922	-0.05(-0.20%)
Oct 23, 2012	24.17	24.74	24.01	24.59	278,238	+0.12(+0.49%)
Oct 19, 2012	24.68	24.74	24.17	24.47	415,540	-0.29(-1.17%)
Oct 18, 2012	24.87	24.91	24.61	24.76	346,400	-0.14(-0.56%)
Oct 17, 2012	24.36	24.99	24.25	24.90	466,931	+0.39(+1.59%)
Oct 16, 2012	23.92	24.53	23.81	24.51	507,326	+0.74(+3.11%)
Oct 15, 2012	23.54	23.91	23.50	23.77	227,135	+0.25(+1.06%)
Oct 12, 2012	23.90	24.01	23.48	23.52	235,537	-0.41(-1.71%)
Oct 11, 2012	24.14	24.19	23.74	23.93	236,310	+0.00(+0.00%)
Oct 10, 2012	24.32	24.38	23.85	23.93	248,151	-0.40(-1.64%)
Oct 09, 2012	24.84	24.85	24.15	24.33	346,403	-0.55(-2.21%)
Oct 08, 2012	25.25	25.45	24.79	24.88	283,793	-0.53(-2.09%)
Oct 05, 2012	25.66	25.99	25.36	25.41	355,446	-0.09(-0.35%)
Oct 04, 2012	25.28	25.52	25.02	25.50	439,888	+0.41(+1.63%)
Oct 03, 2012	25.53	25.60	25.00	25.09	859,409	+0.40(+1.62%)
Oct 02, 2012	24.99	25.06	24.50	24.69	417,594	-0.20(-0.80%)
Oct 01, 2012	25.26	25.48	24.66	24.89	586,256	-0.25(-0.99%)
Sep 28, 2012	25.17	25.36	24.93	25.14	431,143	-0.19(-0.75%)
Sep 27, 2012	25.35	25.48	25.14	25.33	490,821	+0.05(+0.20%)
Sep 26, 2012	25.78	25.92	25.23	25.28	556,869	-0.53(-2.05%)
Sep 25, 2012	26.28	26.42	25.75	25.81	809,757	-0.27(-1.04%)
Sep 24, 2012	26.11	26.15	25.94	26.08	470,204	-0.10(-0.38%)
Sep 21, 2012	26.75	26.80	26.14	26.18	792,280	-0.22(-0.83%)
Sep 20, 2012	26.28	26.50	26.09	26.40	392,466	-0.04(-0.15%)
Sep 19, 2012	26.49	26.70	26.36	26.44	342,824	-0.07(-0.26%)
Sep 18, 2012	26.50	26.73	26.33	26.51	245,212	-0.11(-0.41%)
Sep 17, 2012	26.90	26.99	26.49	26.62	319,664	-0.45(-1.66%)
Sep 14, 2012	26.18	27.10	26.14	27.07	614,271	+0.94(+3.60%)
Sep 13, 2012	25.57	26.31	25.28	26.13	515,501	+0.66(+2.59%)
Sep 12, 2012	25.61	25.62	25.30	25.47	288,704	-0.14(-0.55%)
Sep 11, 2012	25.45	25.74	23.93	25.61	564,579	+0.08(+0.31%)
Sep 10, 2012	25.47	25.61	25.34	25.53	631,199	+0.03(+0.12%)
Sep 07, 2012	25.25	25.56	25.06	25.50	485,189	+0.15(+0.59%)
Sep 06, 2012	24.51	25.47	24.45	25.35	729,254	+0.90(+3.68%)
Sep 05, 2012	24.72	24.97	24.36	24.45	574,743	-0.47(-1.89%)