Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.10	20.17	17.52	19.91	7,784,933	+3.21(+19.22%)
Nov 29, 2005	17.11	17.11	16.56	16.70	992,925	-0.24(-1.42%)
Nov 28, 2005	17.32	17.33	16.87	16.94	889,480	-0.36(-2.08%)
Nov 25, 2005	17.23	17.35	16.97	17.30	225,010	+0.01(+0.06%)
Nov 23, 2005	17.18	17.62	16.95	17.29	486,689	+0.21(+1.23%)
Nov 22, 2005	16.78	17.26	16.72	17.08	668,415	+0.16(+0.95%)
Nov 21, 2005	16.90	17.03	16.65	16.92	527,365	+0.03(+0.18%)
Nov 18, 2005	16.57	16.90	16.53	16.89	530,148	+0.41(+2.49%)
Nov 17, 2005	16.15	16.51	16.10	16.48	572,631	+0.46(+2.87%)
Nov 16, 2005	16.29	16.37	15.90	16.02	427,236	-0.27(-1.66%)
Nov 15, 2005	16.38	16.55	16.17	16.29	614,945	-0.09(-0.55%)
Nov 14, 2005	16.35	16.46	16.18	16.38	454,377	+0.10(+0.61%)
Nov 11, 2005	16.35	16.60	16.03	16.28	1,004,688	-0.12(-0.73%)
Nov 10, 2005	16.39	16.49	16.06	16.40	608,110	+0.11(+0.68%)
Nov 09, 2005	16.16	16.49	16.00	16.29	785,734	+0.15(+0.93%)
Nov 08, 2005	16.25	16.32	16.05	16.14	677,042	-0.23(-1.41%)
Nov 07, 2005	16.38	16.53	16.17	16.37	845,368	+0.08(+0.49%)
Nov 04, 2005	16.20	16.38	16.07	16.29	1,019,309	+0.08(+0.49%)
Nov 03, 2005	15.63	16.24	15.63	16.21	2,079,918	+0.71(+4.58%)
Nov 02, 2005	14.88	15.59	14.88	15.50	1,050,220	+0.57(+3.82%)
Nov 01, 2005	14.93	15.12	14.42	14.93	1,545,264	-0.15(-0.99%)
Oct 31, 2005	14.78	15.24	14.75	15.08	987,318	+0.39(+2.65%)
Oct 28, 2005	14.59	14.75	13.89	14.69	1,652,042	+0.12(+0.82%)
Oct 27, 2005	14.80	14.84	14.43	14.57	633,823	-0.28(-1.89%)
Oct 26, 2005	14.80	15.09	14.66	14.85	826,161	+0.01(+0.07%)
Oct 25, 2005	15.17	15.20	14.66	14.84	843,591	-0.45(-2.94%)
Oct 24, 2005	15.08	15.30	15.00	15.29	654,080	+0.26(+1.73%)
Oct 21, 2005	15.03	15.31	15.00	15.03	888,267	+0.00(+0.00%)
Oct 20, 2005	14.97	15.51	14.90	15.03	764,458	+0.06(+0.40%)
Oct 19, 2005	14.70	14.97	14.40	14.97	1,240,749	+0.06(+0.40%)
Oct 18, 2005	15.20	15.20	14.85	14.91	879,145	-0.23(-1.52%)
Oct 17, 2005	15.25	15.37	14.91	15.14	650,813	-0.10(-0.66%)
Oct 14, 2005	15.25	15.54	15.06	15.24	1,230,949	-0.04(-0.26%)
Oct 13, 2005	15.12	15.33	14.93	15.28	1,171,445	+0.16(+1.06%)
Oct 12, 2005	15.11	15.23	14.83	15.12	1,548,397	-0.03(-0.20%)
Oct 11, 2005	15.51	15.75	15.14	15.15	1,434,299	-0.40(-2.57%)
Oct 10, 2005	15.89	16.18	15.40	15.55	2,574,902	-0.10(-0.64%)
Oct 07, 2005	15.81	15.90	15.47	15.65	779,553	-0.02(-0.13%)
Oct 06, 2005	16.03	16.12	15.47	15.67	949,487	-0.33(-2.06%)
Oct 05, 2005	16.37	16.45	15.94	16.00	881,866	-0.41(-2.50%)
Oct 04, 2005	16.51	16.95	16.37	16.41	963,554	-0.18(-1.08%)
Oct 03, 2005	16.56	16.80	16.45	16.59	1,312,667	+0.12(+0.73%)
Sep 30, 2005	16.00	16.56	15.91	16.47	1,287,540	+0.40(+2.49%)
Sep 29, 2005	15.55	16.27	15.51	16.07	2,738,576	+0.53(+3.41%)
Sep 28, 2005	15.56	16.05	15.44	15.54	1,732,729	-0.01(-0.06%)
Sep 27, 2005	15.76	15.86	15.44	15.55	974,032	-0.28(-1.77%)
Sep 26, 2005	16.22	16.32	15.77	15.83	1,029,745	-0.23(-1.43%)
Sep 23, 2005	16.06	16.09	15.71	16.06	3,126,816	+0.47(+3.01%)
Sep 22, 2005	15.59	15.74	15.27	15.59	1,908,310	+0.16(+1.04%)
Sep 21, 2005	15.68	15.75	15.40	15.43	886,794	-0.28(-1.78%)
Sep 20, 2005	15.78	16.00	15.55	15.71	1,965,029	+0.39(+2.55%)
Sep 19, 2005	15.40	15.49	15.20	15.32	366,082	-0.14(-0.91%)
Sep 16, 2005	15.77	15.79	15.30	15.46	1,236,375	-0.25(-1.59%)
Sep 15, 2005	15.95	15.95	15.58	15.71	527,828	-0.14(-0.88%)
Sep 14, 2005	16.04	16.10	15.78	15.85	742,500	-0.21(-1.31%)
Sep 13, 2005	16.13	16.30	15.78	16.06	861,310	-0.14(-0.86%)
Sep 12, 2005	16.27	16.35	16.06	16.20	1,056,663	-0.15(-0.92%)
Sep 09, 2005	16.37	16.51	16.28	16.35	1,130,586	-0.11(-0.67%)
Sep 08, 2005	16.36	16.46	16.23	16.46	746,459	+0.06(+0.37%)
Sep 07, 2005	16.45	16.52	16.14	16.40	533,527	-0.10(-0.61%)
Sep 06, 2005	16.40	16.54	16.28	16.50	954,285	+0.00(+0.00%)
Sep 02, 2005	16.35	16.56	16.30	16.50	990,682	+0.16(+0.98%)