Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	30.54	30.54	29.67	29.72	0	-0.32(-1.07%)
Aug 29, 2013	29.63	30.28	29.63	30.04	416,466	+0.00(+0.00%)
Aug 28, 2013	29.90	30.38	29.81	30.04	612,145	+0.14(+0.47%)
Aug 27, 2013	29.73	30.10	29.56	29.90	936,018	-0.27(-0.89%)
Aug 26, 2013	30.24	30.44	30.00	30.17	805,624	-0.23(-0.76%)
Aug 23, 2013	30.05	30.48	29.99	30.40	0	+0.33(+1.10%)
Aug 22, 2013	28.00	30.45	27.78	30.07	1,716,227	+0.43(+1.45%)
Aug 21, 2013	29.68	30.04	29.31	29.64	792,454	-0.20(-0.67%)
Aug 20, 2013	29.39	30.03	29.04	29.84	734,305	+0.51(+1.74%)
Aug 19, 2013	29.47	29.66	29.26	29.33	965,478	-0.37(-1.25%)
Aug 16, 2013	29.04	30.25	28.78	29.70	0	+0.88(+3.05%)
Aug 15, 2013	28.77	29.31	28.42	28.82	655,928	-0.39(-1.34%)
Aug 14, 2013	29.71	29.85	29.15	29.21	822,206	-0.59(-1.98%)
Aug 13, 2013	29.73	29.87	29.41	29.80	460,927	+0.07(+0.24%)
Aug 12, 2013	29.05	29.82	29.04	29.73	482,484	+0.36(+1.23%)
Aug 09, 2013	30.40	30.40	29.12	29.37	998,721	-0.62(-2.07%)
Aug 08, 2013	30.59	30.84	29.96	29.99	794,515	-0.32(-1.06%)
Aug 07, 2013	31.04	31.20	29.98	30.31	1,019,810	-0.93(-2.98%)
Aug 06, 2013	31.48	31.68	31.21	31.24	733,390	-0.38(-1.20%)
Aug 05, 2013	31.23	31.64	31.05	31.62	829,870	+0.32(+1.02%)
Aug 02, 2013	31.11	31.35	30.77	31.30	703,378	+0.14(+0.45%)
Aug 01, 2013	30.65	31.23	30.32	31.16	1,182,419	+0.91(+3.01%)
Jul 31, 2013	29.94	30.66	29.86	30.25	0	+0.34(+1.14%)
Jul 30, 2013	30.47	30.78	29.84	29.91	0	-0.51(-1.68%)
Jul 29, 2013	31.35	31.64	30.25	30.42	0	-0.92(-2.94%)
Jul 26, 2013	34.00	34.01	31.29	31.34	0	-3.09(-8.97%)
Jul 25, 2013	34.22	34.62	33.91	34.43	0	+0.24(+0.70%)
Jul 24, 2013	34.41	34.67	34.04	34.19	0	-0.10(-0.29%)
Jul 23, 2013	34.61	34.81	34.11	34.29	0	-0.08(-0.23%)
Jul 22, 2013	34.18	34.60	34.28	34.37	0	+0.09(+0.26%)
Jul 19, 2013	33.89	34.31	33.66	34.28	0	+0.17(+0.50%)
Jul 18, 2013	34.10	34.27	33.76	34.11	0	-0.21(-0.61%)
Jul 17, 2013	34.32	34.46	33.98	34.32	265,712	+0.25(+0.73%)
Jul 16, 2013	33.81	34.19	33.46	34.07	0	+0.36(+1.07%)
Jul 15, 2013	33.55	33.93	33.25	33.71	0	+0.11(+0.33%)
Jul 12, 2013	34.02	34.39	33.51	33.60	0	-0.53(-1.55%)
Jul 11, 2013	33.67	34.16	33.35	34.13	0	+0.86(+2.58%)
Jul 10, 2013	33.28	33.60	33.11	33.27	0	-0.12(-0.36%)
Jul 09, 2013	33.46	33.65	33.09	33.39	0	+0.26(+0.78%)
Jul 08, 2013	34.44	34.56	33.11	33.13	0	-1.27(-3.69%)
Jul 05, 2013	34.24	34.41	33.60	34.40	0	+0.84(+2.50%)
Jul 03, 2013	33.33	33.56	32.86	33.56	0	+0.12(+0.36%)
Jul 02, 2013	35.12	35.20	33.31	33.44	0	-1.73(-4.92%)
Jul 01, 2013	35.19	35.74	34.85	35.17	0	+0.14(+0.40%)
Jun 28, 2013	35.07	35.36	34.66	35.03	455,761	-0.09(-0.26%)
Jun 27, 2013	34.85	35.37	34.47	35.12	0	+0.62(+1.80%)
Jun 26, 2013	35.00	35.04	34.19	34.50	0	-0.17(-0.49%)
Jun 25, 2013	34.84	34.84	33.47	34.67	0	+0.16(+0.46%)
Jun 24, 2013	35.38	35.76	34.44	34.51	0	-1.38(-3.85%)
Jun 21, 2013	35.98	36.14	35.32	35.89	754,712	+0.05(+0.14%)
Jun 20, 2013	36.03	36.50	35.66	35.84	0	-0.84(-2.29%)
Jun 19, 2013	36.96	37.19	36.68	36.68	0	-0.21(-0.57%)
Jun 18, 2013	36.26	37.12	36.17	36.89	0	+0.78(+2.16%)
Jun 17, 2013	35.86	36.19	35.69	36.11	358,104	+0.55(+1.55%)
Jun 14, 2013	35.67	35.75	35.34	35.56	0	-0.10(-0.28%)
Jun 13, 2013	34.92	35.75	34.73	35.66	237,507	+0.65(+1.86%)
Jun 12, 2013	35.89	36.04	34.80	35.01	324,888	-0.62(-1.74%)
Jun 11, 2013	35.74	36.08	35.10	35.63	470,070	-0.51(-1.41%)
Jun 10, 2013	36.11	36.19	35.79	36.14	0	+0.36(+1.01%)
Jun 07, 2013	36.03	36.09	35.29	35.78	0	+0.06(+0.17%)
Jun 06, 2013	35.46	35.72	35.25	35.72	902,146	+0.17(+0.48%)
Jun 05, 2013	36.27	36.55	35.50	35.55	0	-0.88(-2.42%)
Jun 04, 2013	37.00	37.45	36.13	36.43	0	-0.41(-1.11%)