Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.12	11.34	10.75	11.32	301,574	+0.08(+0.71%)
Nov 26, 2008	10.54	11.25	10.54	11.24	1,240,213	+0.54(+5.05%)
Nov 25, 2008	10.80	10.98	10.54	10.70	1,344,277	-0.03(-0.28%)
Nov 24, 2008	10.13	10.83	9.530	10.73	1,419,413	+0.78(+7.84%)
Nov 21, 2008	9.590	9.980	9.110	9.950	1,702,007	+0.45(+4.74%)
Nov 20, 2008	9.420	9.900	8.970	9.500	1,804,780	+0.68(+7.71%)
Nov 19, 2008	9.290	9.500	8.800	8.820	976,699	-0.36(-3.92%)
Nov 18, 2008	9.490	9.490	8.870	9.180	934,624	-0.32(-3.37%)
Nov 17, 2008	9.360	9.790	9.360	9.500	567,301	+0.05(+0.53%)
Nov 14, 2008	9.780	9.980	9.410	9.450	1,057,725	-0.40(-4.06%)
Nov 13, 2008	9.690	9.970	8.910	9.850	1,371,486	+0.16(+1.65%)
Nov 12, 2008	10.02	10.75	9.680	9.690	515,026	-0.57(-5.56%)
Nov 11, 2008	10.11	10.61	10.11	10.26	387,367	+0.02(+0.20%)
Nov 10, 2008	10.82	10.92	10.18	10.24	357,199	-0.32(-3.03%)
Nov 07, 2008	10.67	10.71	10.32	10.56	650,737	+0.04(+0.38%)
Nov 06, 2008	11.35	11.35	10.51	10.52	852,165	-0.87(-7.64%)
Nov 05, 2008	11.84	11.90	11.29	11.39	616,155	-0.61(-5.08%)
Nov 04, 2008	12.41	12.41	11.79	12.00	694,902	-0.13(-1.07%)
Nov 03, 2008	12.10	12.27	11.98	12.13	455,197	+0.01(+0.08%)
Oct 31, 2008	11.84	12.34	11.84	12.12	698,107	+0.07(+0.58%)
Oct 30, 2008	11.80	12.16	11.55	12.05	656,676	+0.47(+4.06%)
Oct 29, 2008	11.48	11.89	11.26	11.58	755,360	+0.14(+1.22%)
Oct 28, 2008	10.63	11.45	10.36	11.44	844,558	+1.04(+10.00%)
Oct 27, 2008	9.970	10.90	9.850	10.40	941,302	+0.25(+2.46%)
Oct 24, 2008	9.440	10.50	9.340	10.15	1,591,239	+0.03(+0.30%)
Oct 23, 2008	10.43	10.63	9.770	10.12	848,767	-0.30(-2.88%)
Oct 22, 2008	10.46	10.85	10.22	10.42	933,782	-0.15(-1.42%)
Oct 21, 2008	10.57	10.82	10.39	10.57	772,029	-0.26(-2.40%)
Oct 20, 2008	10.39	10.83	10.28	10.83	681,206	+0.53(+5.15%)
Oct 17, 2008	10.26	10.73	10.09	10.30	1,038,028	-0.16(-1.53%)
Oct 16, 2008	9.960	10.50	9.550	10.46	1,416,442	+0.51(+5.13%)
Oct 15, 2008	10.92	10.92	9.930	9.950	1,056,587	-1.17(-10.52%)
Oct 14, 2008	11.89	11.89	10.93	11.12	751,973	-0.39(-3.39%)
Oct 13, 2008	11.47	11.80	11.08	11.51	823,370	+0.59(+5.40%)
Oct 10, 2008	10.57	11.34	10.07	10.92	1,609,475	+0.09(+0.83%)
Oct 09, 2008	11.30	11.76	10.79	10.83	1,078,240	-0.43(-3.82%)
Oct 08, 2008	11.15	11.83	10.97	11.26	1,700,246	+0.08(+0.72%)
Oct 07, 2008	11.65	11.84	11.18	11.18	1,348,509	-0.41(-3.50%)
Oct 06, 2008	12.00	12.00	11.18	11.59	2,043,386	-0.66(-5.43%)
Oct 03, 2008	12.77	13.00	12.19	12.25	817,373	-0.33(-2.62%)
Oct 02, 2008	13.44	13.48	12.55	12.58	563,053	-0.93(-6.88%)
Oct 01, 2008	13.86	13.96	13.46	13.51	624,681	-0.45(-3.22%)
Sep 30, 2008	13.79	14.07	13.62	13.96	787,175	+0.36(+2.65%)
Sep 29, 2008	14.21	14.26	13.44	13.60	848,038	-0.69(-4.83%)
Sep 26, 2008	14.23	14.31	13.96	14.29	686,531	-0.07(-0.49%)
Sep 25, 2008	14.24	14.58	14.11	14.36	864,647	+0.12(+0.84%)
Sep 24, 2008	14.31	14.48	14.02	14.24	1,143,993	-0.20(-1.39%)
Sep 23, 2008	14.59	14.76	14.20	14.44	771,968	-0.12(-0.82%)
Sep 22, 2008	15.25	15.36	14.56	14.56	771,927	-0.71(-4.65%)
Sep 19, 2008	15.41	16.15	15.02	15.27	1,835,682	+0.27(+1.80%)
Sep 18, 2008	14.15	15.37	13.86	15.00	2,071,892	+1.13(+8.15%)
Sep 17, 2008	13.93	14.28	13.64	13.87	1,301,742	-0.34(-2.39%)
Sep 16, 2008	13.45	14.34	13.34	14.21	1,494,054	+0.53(+3.87%)
Sep 15, 2008	13.66	14.22	13.66	13.68	1,263,084	-0.46(-3.25%)
Sep 12, 2008	14.01	14.16	13.52	14.14	1,596,635	-0.05(-0.35%)
Sep 11, 2008	14.14	14.34	13.96	14.19	1,060,457	-0.22(-1.53%)
Sep 10, 2008	14.37	14.62	14.23	14.41	774,991	+0.26(+1.84%)
Sep 09, 2008	14.55	14.67	14.13	14.15	1,509,139	-0.38(-2.62%)
Sep 08, 2008	14.66	14.87	14.35	14.53	1,636,719	+0.17(+1.18%)
Sep 05, 2008	13.70	14.53	13.61	14.36	1,850,009	+0.49(+3.53%)
Sep 04, 2008	14.10	14.16	13.64	13.87	1,899,836	-0.30(-2.12%)
Sep 03, 2008	14.30	14.49	14.00	14.17	2,190,284	-0.27(-1.87%)