Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.86	25.10	24.79	24.82	263,327	-0.04(-0.16%)
Dec 29, 2011	24.76	25.15	24.59	24.86	266,957	+0.20(+0.81%)
Dec 28, 2011	25.17	25.23	24.62	24.66	239,779	-0.49(-1.95%)
Dec 27, 2011	25.14	25.50	24.75	25.15	311,557	-0.10(-0.40%)
Dec 23, 2011	25.38	25.47	25.13	25.25	308,191	+0.95(+3.91%)
Dec 21, 2011	23.94	24.37	23.57	24.30	619,035	+0.36(+1.50%)
Dec 20, 2011	23.08	24.00	23.06	23.94	420,445	+1.34(+5.93%)
Dec 19, 2011	23.24	23.45	22.53	22.60	363,086	-0.53(-2.29%)
Dec 16, 2011	22.97	23.48	22.67	23.13	820,497	+0.27(+1.18%)
Dec 15, 2011	22.79	23.02	22.60	22.86	533,821	+0.41(+1.83%)
Dec 14, 2011	22.43	22.80	22.27	22.45	543,569	-0.17(-0.75%)
Dec 13, 2011	23.37	23.52	22.43	22.62	384,221	-0.53(-2.29%)
Dec 12, 2011	23.13	23.20	22.70	23.15	417,287	-0.38(-1.61%)
Dec 09, 2011	23.00	23.71	22.10	23.53	503,902	+0.55(+2.39%)
Dec 08, 2011	23.41	23.66	22.94	22.98	480,658	-0.75(-3.16%)
Dec 07, 2011	23.68	23.91	23.11	23.73	422,469	-0.19(-0.79%)
Dec 06, 2011	23.84	24.19	23.74	23.92	258,156	+0.08(+0.34%)
Dec 05, 2011	24.16	24.57	23.65	23.84	500,288	+0.02(+0.08%)
Dec 02, 2011	24.30	24.57	23.78	23.82	632,977	-0.07(-0.29%)
Dec 01, 2011	24.90	24.95	23.47	23.89	867,537	+0.69(+2.97%)
Nov 30, 2011	22.40	23.21	21.19	23.20	799,120	+1.54(+7.11%)
Nov 29, 2011	21.77	22.03	21.36	21.66	328,810	-0.10(-0.46%)
Nov 28, 2011	21.56	22.06	21.48	21.76	518,316	+0.81(+3.87%)
Nov 25, 2011	20.97	21.26	20.90	20.95	388,918	-0.10(-0.48%)
Nov 23, 2011	20.88	21.34	20.45	21.05	900,079	+0.02(+0.10%)
Nov 22, 2011	21.84	22.04	21.01	21.03	814,471	-1.03(-4.67%)
Nov 21, 2011	22.25	22.49	21.63	22.06	518,899	-0.56(-2.48%)
Nov 18, 2011	23.00	23.31	22.46	22.62	376,297	-0.38(-1.65%)
Nov 17, 2011	23.72	23.79	22.67	23.00	446,055	-0.82(-3.44%)
Nov 16, 2011	23.83	24.80	23.46	23.82	498,132	-0.29(-1.20%)
Nov 15, 2011	23.29	24.27	22.13	24.11	405,941	+0.66(+2.81%)
Nov 14, 2011	23.95	24.08	23.20	23.45	360,363	-0.55(-2.29%)
Nov 11, 2011	23.59	24.28	23.45	24.00	453,816	+0.72(+3.09%)
Nov 10, 2011	23.65	23.65	22.94	23.28	368,050	+0.02(+0.09%)
Nov 09, 2011	23.56	23.97	23.19	23.26	509,704	-1.02(-4.20%)
Nov 08, 2011	24.66	24.70	23.85	24.28	446,655	-0.17(-0.70%)
Nov 07, 2011	24.54	24.78	23.93	24.45	359,396	-0.21(-0.85%)
Nov 04, 2011	24.24	24.86	24.14	24.66	347,126	+0.11(+0.45%)
Nov 03, 2011	23.89	24.65	23.32	24.55	423,364	+1.00(+4.25%)
Nov 02, 2011	23.56	23.75	23.18	23.55	470,169	+0.32(+1.38%)
Nov 01, 2011	23.61	23.74	22.77	23.23	742,952	-1.19(-4.87%)
Oct 31, 2011	24.94	24.98	24.38	24.42	364,368	-0.90(-3.55%)
Oct 28, 2011	25.79	25.97	25.12	25.32	356,537	-0.44(-1.71%)
Oct 27, 2011	24.69	26.23	24.43	25.76	823,946	+1.67(+6.93%)
Oct 26, 2011	24.11	24.26	23.18	24.09	408,112	+0.33(+1.39%)
Oct 25, 2011	23.96	24.40	23.69	23.76	417,687	-0.43(-1.78%)
Oct 24, 2011	23.42	24.50	23.38	24.19	333,522	+0.87(+3.73%)
Oct 21, 2011	23.22	23.47	23.04	23.32	337,830	+0.52(+2.28%)
Oct 20, 2011	23.11	23.11	22.16	22.80	234,425	-0.31(-1.34%)
Oct 19, 2011	23.80	23.83	23.01	23.11	260,571	-0.72(-3.02%)
Oct 18, 2011	23.36	23.95	22.93	23.83	369,993	+0.59(+2.54%)
Oct 17, 2011	23.61	23.85	23.06	23.24	463,050	-0.55(-2.31%)
Oct 14, 2011	23.93	24.07	23.34	23.79	467,254	+0.09(+0.38%)
Oct 13, 2011	22.94	24.04	22.88	23.70	793,124	+0.51(+2.20%)
Oct 12, 2011	23.35	23.43	23.09	23.19	416,426	+0.09(+0.39%)
Oct 11, 2011	23.03	23.73	22.86	23.10	538,266	-0.20(-0.86%)
Oct 10, 2011	22.85	23.38	22.60	23.30	490,704	+0.89(+3.97%)
Oct 07, 2011	22.63	23.06	22.38	22.41	626,594	-0.14(-0.62%)
Oct 06, 2011	22.22	22.58	21.89	22.55	400,964	+0.35(+1.58%)
Oct 05, 2011	22.12	22.45	21.75	22.20	1,217,738	+0.05(+0.23%)
Oct 04, 2011	20.11	22.17	19.92	22.15	1,090,827	+1.83(+9.01%)