Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)