Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	14.50	14.94	14.44	14.57	642,781	-0.07(-0.48%)
Jul 30, 2008	14.94	15.15	14.51	14.64	978,614	-0.20(-1.35%)
Jul 29, 2008	14.84	15.04	14.51	14.84	545,876	+0.31(+2.13%)
Jul 28, 2008	14.85	14.99	14.35	14.53	673,468	-0.42(-2.81%)
Jul 25, 2008	14.93	14.97	14.47	14.95	730,913	+0.39(+2.68%)
Jul 24, 2008	14.74	14.83	14.40	14.56	1,156,659	-0.13(-0.88%)
Jul 23, 2008	14.39	14.88	14.14	14.69	845,004	+0.33(+2.30%)
Jul 22, 2008	14.41	14.52	14.01	14.36	1,171,468	-0.29(-1.98%)
Jul 21, 2008	14.82	14.91	14.48	14.65	872,740	-0.15(-1.01%)
Jul 18, 2008	14.70	14.96	14.43	14.80	1,084,094	+0.03(+0.20%)
Jul 17, 2008	14.22	14.77	14.11	14.77	1,175,455	+0.73(+5.20%)
Jul 16, 2008	13.83	14.11	13.57	14.04	1,172,646	+0.14(+1.01%)
Jul 15, 2008	13.35	14.18	13.35	13.90	1,139,643	+0.34(+2.51%)
Jul 14, 2008	13.89	13.97	13.49	13.56	993,359	-0.19(-1.38%)
Jul 11, 2008	13.70	13.96	13.41	13.75	1,377,792	-0.09(-0.65%)
Jul 10, 2008	13.51	13.96	13.45	13.84	778,982	+0.29(+2.14%)
Jul 09, 2008	13.93	14.12	13.48	13.55	862,192	-0.44(-3.15%)
Jul 08, 2008	14.11	14.31	13.77	13.99	1,268,661	-0.10(-0.71%)
Jul 07, 2008	13.64	14.27	13.52	14.09	1,714,722	+0.58(+4.29%)
Jul 04, 2008	13.60	13.67	12.95	13.51	690,364	+0.00(+0.00%)
Jul 03, 2008	13.60	13.67	12.95	13.51	690,364	-0.18(-1.31%)
Jul 02, 2008	13.79	14.07	13.68	13.69	1,314,223	-0.12(-0.87%)
Jul 01, 2008	13.90	13.99	13.48	13.81	2,029,549	-0.26(-1.85%)
Jun 30, 2008	14.22	14.44	14.07	14.07	957,090	-0.23(-1.61%)
Jun 27, 2008	14.29	14.41	13.98	14.30	1,536,980	+0.01(+0.07%)
Jun 26, 2008	14.65	14.73	14.18	14.29	771,818	-0.53(-3.58%)
Jun 25, 2008	14.63	15.07	14.59	14.82	879,717	+0.32(+2.21%)
Jun 24, 2008	14.65	14.86	14.44	14.50	1,338,163	-0.26(-1.76%)
Jun 23, 2008	15.20	15.50	14.73	14.76	1,277,881	-0.40(-2.64%)
Jun 20, 2008	15.26	15.35	14.82	15.16	2,342,082	-0.22(-1.43%)
Jun 19, 2008	15.03	15.58	14.87	15.38	1,581,361	+0.24(+1.59%)
Jun 18, 2008	15.06	15.40	14.89	15.14	1,620,474	+0.11(+0.73%)
Jun 17, 2008	15.68	15.84	14.98	15.03	3,302,680	-1.09(-6.76%)
Jun 16, 2008	16.10	16.41	16.06	16.12	2,133,317	-0.07(-0.43%)
Jun 13, 2008	16.20	16.63	16.12	16.19	1,682,755	+0.01(+0.06%)
Jun 12, 2008	16.45	16.65	16.11	16.18	1,276,829	-0.17(-1.04%)
Jun 11, 2008	16.84	16.84	16.34	16.35	850,517	-0.53(-3.14%)
Jun 10, 2008	16.97	17.16	16.71	16.88	818,456	-0.40(-2.31%)
Jun 09, 2008	17.52	17.67	16.90	17.28	846,840	-0.21(-1.20%)
Jun 06, 2008	18.10	18.29	17.49	17.49	1,117,430	-0.77(-4.22%)
Jun 05, 2008	17.60	18.26	17.58	18.26	1,260,384	+0.56(+3.16%)
Jun 04, 2008	17.21	17.75	17.14	17.70	781,053	+0.42(+2.43%)
Jun 03, 2008	17.35	17.60	17.11	17.28	1,170,366	-0.05(-0.29%)
Jun 02, 2008	17.45	17.58	16.95	17.33	1,178,094	-0.19(-1.08%)
May 30, 2008	17.57	17.67	17.43	17.52	1,166,608	+0.01(+0.06%)
May 29, 2008	17.77	17.89	17.48	17.51	1,292,321	-0.24(-1.35%)
May 28, 2008	17.91	17.93	17.52	17.75	920,519	+0.18(+1.02%)
May 27, 2008	17.51	17.73	17.33	17.57	1,002,997	+0.08(+0.46%)
May 26, 2008	17.45	17.60	17.24	17.49	1,647,197	+0.00(+0.00%)
May 23, 2008	17.45	17.60	17.24	17.49	1,647,197	+0.20(+1.16%)
May 22, 2008	17.57	17.60	16.39	17.29	2,716,835	-0.14(-0.80%)
May 21, 2008	17.50	17.84	17.29	17.43	1,397,746	-0.13(-0.74%)
May 20, 2008	17.93	18.04	17.37	17.56	1,309,878	-0.47(-2.61%)
May 19, 2008	17.73	18.56	17.72	18.03	1,855,530	+0.41(+2.33%)
May 16, 2008	17.72	17.78	17.23	17.62	1,151,503	-0.01(-0.06%)
May 15, 2008	17.57	17.81	17.44	17.63	1,367,675	+0.02(+0.11%)
May 14, 2008	17.82	18.00	17.58	17.61	1,041,787	-0.17(-0.96%)
May 13, 2008	17.74	17.81	17.53	17.78	792,829	+0.08(+0.45%)
May 12, 2008	17.73	17.81	17.43	17.70	1,091,600	-0.03(-0.17%)
May 09, 2008	17.25	17.78	17.23	17.73	774,022	+0.29(+1.66%)
May 08, 2008	17.38	17.53	17.01	17.44	466,108	+0.14(+0.81%)
May 07, 2008	17.69	17.81	17.23	17.30	583,468	-0.36(-2.04%)
May 06, 2008	17.16	17.72	17.04	17.66	961,864	+0.51(+2.97%)
May 05, 2008	17.48	17.50	17.00	17.15	836,181	-0.33(-1.89%)
May 02, 2008	17.38	17.59	17.21	17.48	1,558,996	+0.23(+1.33%)