Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.33	17.36	16.79	17.11	2,044,843	-0.18(-1.04%)
Oct 30, 2007	17.33	17.53	17.07	17.29	1,147,629	-0.16(-0.92%)
Oct 29, 2007	17.32	17.62	17.26	17.45	1,160,048	+0.22(+1.28%)
Oct 26, 2007	17.52	17.53	16.71	17.23	2,024,322	-0.07(-0.40%)
Oct 25, 2007	18.58	18.69	17.04	17.30	2,461,651	-1.28(-6.89%)
Oct 24, 2007	19.14	19.14	18.01	18.58	1,537,522	-0.72(-3.73%)
Oct 23, 2007	19.57	19.59	18.95	19.30	638,381	-0.12(-0.62%)
Oct 22, 2007	19.02	19.51	18.81	19.42	889,700	+0.28(+1.46%)
Oct 19, 2007	19.86	19.89	19.12	19.14	1,215,340	-0.72(-3.63%)
Oct 18, 2007	19.52	19.88	19.42	19.86	2,357,802	+0.22(+1.12%)
Oct 17, 2007	19.75	20.04	19.39	19.64	1,163,383	+0.24(+1.24%)
Oct 16, 2007	19.46	19.70	19.40	19.40	743,197	-0.17(-0.87%)
Oct 15, 2007	19.34	19.67	19.34	19.57	929,754	+0.15(+0.77%)
Oct 12, 2007	19.22	19.61	19.00	19.42	784,247	+0.27(+1.41%)
Oct 11, 2007	19.75	19.75	19.03	19.15	1,288,735	-0.51(-2.59%)
Oct 10, 2007	19.95	20.00	19.37	19.66	1,707,570	-0.28(-1.40%)
Oct 09, 2007	20.17	20.17	19.58	19.94	1,185,444	-0.23(-1.14%)
Oct 08, 2007	20.83	20.83	20.13	20.17	1,017,830	-0.55(-2.65%)
Oct 05, 2007	20.69	20.78	20.43	20.72	699,434	+0.21(+1.02%)
Oct 04, 2007	20.68	20.69	20.39	20.51	747,586	-0.04(-0.19%)
Oct 03, 2007	20.87	20.91	20.42	20.55	949,293	-0.43(-2.05%)
Oct 02, 2007	20.98	21.08	20.71	20.98	1,871,584	-0.05(-0.24%)
Oct 01, 2007	20.41	21.11	20.41	21.03	1,226,218	+0.55(+2.69%)
Sep 28, 2007	20.48	20.60	20.31	20.48	955,144	-0.03(-0.15%)
Sep 27, 2007	20.01	20.55	19.93	20.51	1,645,402	+0.53(+2.65%)
Sep 26, 2007	19.99	20.42	19.91	19.98	2,440,409	+0.46(+2.36%)
Sep 25, 2007	19.14	19.60	19.12	19.52	1,092,967	+0.22(+1.14%)
Sep 24, 2007	19.75	19.75	19.23	19.30	633,503	-0.37(-1.88%)
Sep 21, 2007	19.80	19.88	19.67	19.67	905,977	+0.06(+0.31%)
Sep 20, 2007	19.53	19.86	19.41	19.61	1,021,291	-0.03(-0.15%)
Sep 19, 2007	19.59	19.89	19.52	19.64	933,257	+0.24(+1.24%)
Sep 18, 2007	18.72	19.65	18.41	19.40	2,104,519	+0.86(+4.64%)
Sep 17, 2007	18.93	19.00	18.39	18.54	1,787,339	-0.48(-2.52%)
Sep 14, 2007	19.00	19.17	18.83	19.02	980,994	-0.14(-0.73%)
Sep 13, 2007	19.25	19.40	18.86	19.16	1,843,515	+0.14(+0.74%)
Sep 12, 2007	18.37	19.29	18.37	19.02	2,731,387	+0.52(+2.81%)
Sep 11, 2007	18.07	18.52	17.98	18.50	1,819,747	+0.59(+3.29%)
Sep 10, 2007	17.90	18.02	17.43	17.91	1,598,967	+0.18(+1.02%)
Sep 07, 2007	17.65	17.91	17.63	17.73	1,571,204	-0.37(-2.04%)
Sep 06, 2007	17.91	18.34	17.62	18.10	1,899,831	+0.39(+2.20%)
Sep 05, 2007	17.48	17.85	17.34	17.71	1,373,653	+0.10(+0.57%)
Sep 04, 2007	17.71	17.97	17.55	17.61	1,805,201	-0.23(-1.29%)
Aug 31, 2007	18.05	18.38	17.61	17.84	996,109	-0.02(-0.11%)
Aug 30, 2007	17.26	18.18	17.12	17.86	2,097,608	+0.34(+1.94%)
Aug 29, 2007	18.09	18.34	17.05	17.52	6,089,046	+1.67(+10.54%)
Aug 28, 2007	16.00	16.19	15.75	15.85	2,551,511	-0.22(-1.37%)
Aug 27, 2007	16.15	16.27	16.00	16.07	1,046,325	-0.08(-0.50%)
Aug 24, 2007	15.99	16.17	15.99	16.15	778,441	+0.09(+0.56%)
Aug 23, 2007	16.27	16.36	15.89	16.06	935,830	-0.13(-0.80%)
Aug 22, 2007	16.20	16.37	16.11	16.19	1,138,996	+0.11(+0.68%)
Aug 21, 2007	16.05	16.20	16.02	16.08	903,433	+0.01(+0.06%)
Aug 20, 2007	16.33	16.52	16.07	16.07	1,072,212	-0.29(-1.77%)
Aug 17, 2007	16.40	16.51	16.10	16.36	962,482	+0.46(+2.89%)
Aug 16, 2007	15.70	16.00	15.10	15.90	1,507,065	+0.14(+0.89%)
Aug 15, 2007	16.50	16.59	15.74	15.76	999,247	-0.74(-4.48%)
Aug 14, 2007	16.50	16.69	16.32	16.50	967,301	+0.11(+0.67%)
Aug 13, 2007	16.96	16.96	16.02	16.39	1,540,854	+0.70(+4.46%)
Aug 10, 2007	15.22	15.98	15.09	15.69	1,553,419	+0.20(+1.29%)
Aug 09, 2007	16.36	16.87	15.04	15.49	2,122,911	-1.23(-7.36%)
Aug 08, 2007	16.14	16.84	16.14	16.72	1,753,839	+0.70(+4.37%)
Aug 07, 2007	16.04	16.12	15.50	16.02	1,533,867	-0.10(-0.62%)
Aug 06, 2007	16.07	16.24	15.61	16.12	2,002,983	+0.13(+0.81%)
Aug 03, 2007	16.13	16.81	15.99	15.99	1,354,454	-0.82(-4.88%)
Aug 02, 2007	16.43	16.81	16.24	16.81	2,122,223	+0.43(+2.63%)