Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	16.91	17.20	16.84	16.95	348,053	-0.07(-0.41%)
Aug 28, 2015	16.90	17.23	16.79	17.02	333,647	+0.07(+0.41%)
Aug 27, 2015	16.45	17.05	16.42	16.95	522,727	+0.63(+3.86%)
Aug 26, 2015	15.98	16.33	15.66	16.32	606,269	+0.63(+4.02%)
Aug 25, 2015	16.32	16.32	15.58	15.69	685,461	-0.18(-1.13%)
Aug 24, 2015	15.70	16.56	15.37	15.87	917,159	-0.33(-2.01%)
Aug 21, 2015	15.76	16.52	15.53	16.20	627,713	+0.05(+0.34%)
Aug 20, 2015	15.50	17.25	15.50	16.14	1,965,664	+0.08(+0.50%)
Aug 19, 2015	16.51	16.61	16.02	16.06	715,021	-0.45(-2.73%)
Aug 18, 2015	17.19	17.33	16.10	16.51	514,837	-0.84(-4.84%)
Aug 17, 2015	17.01	17.36	16.78	17.35	647,760	+0.22(+1.28%)
Aug 14, 2015	17.48	17.48	16.69	17.13	480,758	-0.01(-0.06%)
Aug 13, 2015	17.15	17.42	16.70	17.14	563,522	+0.00(+0.00%)
Aug 12, 2015	16.80	17.29	16.60	17.14	506,338	+0.06(+0.35%)
Aug 11, 2015	17.44	17.57	17.05	17.08	385,779	-0.52(-2.95%)
Aug 10, 2015	17.25	17.89	17.20	17.60	561,112	+0.42(+2.44%)
Aug 07, 2015	16.93	17.23	16.93	17.18	351,320	+0.16(+0.94%)
Aug 06, 2015	17.24	17.28	16.86	17.02	401,103	-0.21(-1.22%)
Aug 05, 2015	17.05	17.65	17.05	17.23	431,945	+0.21(+1.23%)
Aug 04, 2015	17.20	17.33	16.82	17.02	378,212	-0.23(-1.33%)
Aug 03, 2015	17.61	17.63	17.21	17.25	596,166	-0.34(-1.93%)
Jul 31, 2015	17.81	17.88	17.40	17.59	738,635	-0.22(-1.24%)
Jul 30, 2015	17.88	18.02	17.68	17.81	534,373	-0.15(-0.84%)
Jul 29, 2015	18.13	18.28	17.95	17.96	573,657	-0.14(-0.77%)
Jul 28, 2015	17.92	18.30	17.59	18.10	549,092	+0.28(+1.57%)
Jul 27, 2015	17.78	18.07	17.65	17.82	600,657	-0.11(-0.61%)
Jul 24, 2015	18.21	18.36	17.80	17.93	941,778	-0.24(-1.32%)
Jul 23, 2015	17.90	18.40	17.90	18.17	509,674	+0.37(+2.08%)
Jul 22, 2015	17.93	17.93	17.48	17.80	526,393	-0.36(-1.98%)
Jul 21, 2015	18.21	18.42	18.13	18.16	570,753	-0.02(-0.11%)
Jul 20, 2015	18.48	18.48	18.12	18.18	665,111	-0.23(-1.25%)
Jul 17, 2015	18.42	18.51	18.22	18.41	694,914	+0.01(+0.05%)
Jul 16, 2015	18.42	18.53	18.18	18.40	806,023	-0.01(-0.05%)
Jul 15, 2015	18.91	19.04	18.33	18.41	470,801	-0.45(-2.39%)
Jul 14, 2015	18.81	18.89	18.61	18.86	451,418	+0.11(+0.59%)
Jul 13, 2015	18.83	18.83	18.53	18.75	527,177	+0.03(+0.16%)
Jul 10, 2015	18.89	19.00	18.67	18.72	689,410	+0.02(+0.11%)
Jul 09, 2015	19.28	19.46	18.68	18.70	884,317	-0.30(-1.58%)
Jul 08, 2015	19.25	19.34	18.59	19.00	854,084	-0.37(-1.91%)
Jul 07, 2015	19.54	19.54	18.98	19.37	950,520	-0.23(-1.17%)
Jul 06, 2015	19.75	19.98	19.33	19.60	733,884	-0.35(-1.75%)
Jul 02, 2015	19.66	19.95	19.95	19.95	556,300	+0.25(+1.27%)
Jul 01, 2015	20.00	20.25	19.63	19.70	769,007	-0.15(-0.76%)
Jun 30, 2015	20.44	20.44	19.70	19.85	8,636,862	-0.45(-2.22%)
Jun 29, 2015	20.93	21.12	20.28	20.30	1,070,541	-0.80(-3.79%)
Jun 26, 2015	21.15	21.27	21.02	21.10	2,802,608	-0.06(-0.28%)
Jun 25, 2015	21.31	21.37	21.01	21.16	740,502	-0.06(-0.28%)
Jun 24, 2015	21.51	21.74	21.11	21.22	720,303	-0.38(-1.76%)
Jun 23, 2015	21.49	21.73	21.32	21.60	581,194	+0.08(+0.37%)
Jun 22, 2015	21.57	21.62	21.24	21.52	481,471	+0.05(+0.23%)
Jun 19, 2015	21.40	21.54	20.95	21.47	1,125,683	+0.09(+0.42%)
Jun 18, 2015	21.13	21.49	21.13	21.38	405,343	+0.29(+1.38%)
Jun 17, 2015	21.08	21.30	21.02	21.09	725,660	+0.00(+0.00%)
Jun 16, 2015	21.28	21.48	21.04	21.09	664,498	-0.27(-1.26%)
Jun 15, 2015	20.84	21.54	20.55	21.36	799,592	+0.37(+1.76%)
Jun 12, 2015	21.04	21.10	20.82	20.99	498,718	-0.11(-0.52%)
Jun 11, 2015	21.24	21.24	20.91	21.10	815,150	-0.07(-0.33%)
Jun 10, 2015	21.15	21.33	21.05	21.17	606,579	+0.10(+0.45%)
Jun 09, 2015	21.39	21.45	20.91	21.07	998,341	-0.39(-1.79%)
Jun 08, 2015	21.56	21.66	21.20	21.46	805,368	-0.16(-0.74%)
Jun 05, 2015	21.81	21.81	21.47	21.62	649,104	-0.18(-0.83%)
Jun 04, 2015	21.47	21.81	21.41	21.80	890,728	+0.20(+0.93%)
Jun 03, 2015	21.43	21.73	21.35	21.60	624,684	+0.22(+1.03%)
Jun 02, 2015	21.49	21.59	21.27	21.38	742,976	-0.24(-1.11%)