Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.23	17.29	16.72	17.01	778,008	-0.15(-0.87%)
Sep 29, 2009	17.46	17.51	17.15	17.16	404,958	-0.23(-1.32%)
Sep 28, 2009	17.37	17.68	17.27	17.39	466,790	+0.13(+0.75%)
Sep 25, 2009	17.39	17.39	17.11	17.26	745,548	-0.03(-0.17%)
Sep 24, 2009	17.93	18.01	17.22	17.29	520,386	-0.60(-3.35%)
Sep 23, 2009	17.91	18.27	17.82	17.89	385,430	-0.03(-0.17%)
Sep 22, 2009	17.94	18.08	17.79	17.92	365,616	+0.07(+0.39%)
Sep 21, 2009	17.81	17.91	17.61	17.85	305,736	-0.04(-0.22%)
Sep 18, 2009	17.84	18.19	17.61	17.89	607,848	+0.04(+0.22%)
Sep 17, 2009	18.09	18.21	17.79	17.85	337,584	-0.21(-1.16%)
Sep 16, 2009	18.18	18.18	17.71	18.06	384,328	-0.12(-0.66%)
Sep 15, 2009	18.25	18.30	17.99	18.18	329,969	-0.16(-0.87%)
Sep 14, 2009	18.25	18.45	18.11	18.34	392,562	-0.02(-0.11%)
Sep 11, 2009	18.98	19.00	18.36	18.36	516,570	-0.65(-3.42%)
Sep 10, 2009	18.65	19.16	18.65	19.01	575,032	+0.32(+1.71%)
Sep 09, 2009	18.32	18.75	18.11	18.69	317,117	+0.37(+2.02%)
Sep 08, 2009	18.10	18.33	17.92	18.32	273,138	+0.28(+1.55%)
Sep 04, 2009	17.85	18.06	17.66	18.04	247,141	+0.20(+1.12%)
Sep 03, 2009	17.77	18.07	17.54	17.84	196,835	+0.14(+0.79%)
Sep 02, 2009	17.66	17.89	17.58	17.70	240,019	+0.07(+0.40%)
Sep 01, 2009	18.07	18.58	17.55	17.63	348,849	-0.64(-3.50%)
Aug 31, 2009	18.20	18.45	18.12	18.27	344,483	+0.00(+0.00%)
Aug 28, 2009	18.27	18.59	18.11	18.27	274,909	+0.30(+1.67%)
Aug 27, 2009	18.06	18.16	17.59	17.97	217,691	-0.17(-0.94%)
Aug 26, 2009	18.30	18.37	18.06	18.14	420,399	-0.27(-1.47%)
Aug 25, 2009	18.45	18.62	18.27	18.41	227,857	-0.02(-0.11%)
Aug 24, 2009	18.53	18.84	18.05	18.43	538,959	+0.06(+0.33%)
Aug 21, 2009	17.88	18.45	17.69	18.37	610,898	+0.72(+4.08%)
Aug 20, 2009	16.74	17.75	16.26	17.65	971,845	+0.12(+0.68%)
Aug 19, 2009	17.31	17.53	17.11	17.53	465,715	+0.06(+0.34%)
Aug 18, 2009	17.13	17.56	17.07	17.47	351,127	+0.45(+2.64%)
Aug 17, 2009	17.02	17.15	16.73	17.02	370,136	-0.23(-1.33%)
Aug 14, 2009	17.80	17.88	17.04	17.25	333,621	-0.48(-2.71%)
Aug 13, 2009	17.46	17.76	17.32	17.73	217,571	+0.32(+1.84%)
Aug 12, 2009	17.01	17.61	16.87	17.41	306,057	+0.41(+2.41%)
Aug 11, 2009	17.04	17.25	16.85	17.00	208,116	-0.15(-0.87%)
Aug 10, 2009	17.41	17.62	16.99	17.15	256,962	-0.39(-2.22%)
Aug 07, 2009	17.40	17.67	17.12	17.54	314,198	+0.41(+2.39%)
Aug 06, 2009	17.65	17.80	17.07	17.13	374,117	-0.41(-2.34%)
Aug 05, 2009	18.32	18.42	17.44	17.54	624,192	-0.82(-4.47%)
Aug 04, 2009	18.32	18.55	18.10	18.36	222,399	-0.09(-0.49%)
Aug 03, 2009	18.56	18.70	18.03	18.45	344,672	+0.05(+0.27%)
Jul 31, 2009	18.47	18.71	18.37	18.40	487,284	-0.17(-0.92%)
Jul 30, 2009	18.70	19.00	18.41	18.57	508,444	+0.05(+0.27%)
Jul 29, 2009	18.10	18.62	18.08	18.52	437,976	+0.27(+1.48%)
Jul 28, 2009	18.05	18.63	18.05	18.25	368,392	+0.05(+0.27%)
Jul 27, 2009	18.40	18.44	18.03	18.20	398,881	-0.03(-0.16%)
Jul 24, 2009	18.08	18.23	17.65	18.23	483,253	-0.04(-0.22%)
Jul 23, 2009	17.90	18.43	17.68	18.27	696,423	+0.27(+1.50%)
Jul 22, 2009	17.32	18.09	17.24	18.00	739,187	+0.70(+4.05%)
Jul 21, 2009	17.64	17.64	17.06	17.30	1,165,273	-0.26(-1.48%)
Jul 20, 2009	17.72	17.83	17.44	17.56	768,505	+0.06(+0.34%)
Jul 17, 2009	17.41	17.60	17.30	17.50	1,053,400	+0.17(+0.98%)
Jul 16, 2009	16.68	17.36	16.63	17.33	555,690	+0.56(+3.34%)
Jul 15, 2009	16.25	16.77	16.14	16.77	637,173	+0.82(+5.14%)
Jul 14, 2009	15.81	16.04	15.77	15.95	406,835	+0.08(+0.50%)
Jul 13, 2009	15.48	15.90	15.07	15.87	481,153	+0.52(+3.39%)
Jul 10, 2009	14.88	15.43	14.88	15.35	527,802	+0.18(+1.19%)
Jul 09, 2009	15.21	15.47	15.14	15.17	586,829	+0.10(+0.66%)
Jul 08, 2009	15.19	15.35	14.85	15.07	780,521	-0.04(-0.26%)
Jul 07, 2009	15.52	15.86	15.08	15.11	508,301	-0.48(-3.08%)
Jul 06, 2009	15.90	15.93	15.32	15.59	501,780	-0.34(-2.13%)
Jul 02, 2009	16.12	16.14	15.63	15.93	613,316	-0.25(-1.55%)