Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.98	24.23	23.49	24.09	647,194	+0.11(+0.46%)
May 30, 2012	24.05	24.24	23.86	23.98	528,248	-0.35(-1.44%)
May 29, 2012	24.21	25.23	23.94	24.33	437,186	+0.25(+1.04%)
May 25, 2012	24.00	24.50	22.83	24.08	1,359,904	+0.38(+1.60%)
May 24, 2012	24.51	24.52	23.48	23.70	605,612	-0.70(-2.87%)
May 23, 2012	23.87	24.59	23.61	24.40	921,134	+0.23(+0.95%)
May 22, 2012	24.68	24.75	24.07	24.17	404,977	-0.41(-1.67%)
May 21, 2012	23.91	24.66	23.83	24.58	389,520	+0.66(+2.76%)
May 18, 2012	24.37	24.43	23.78	23.92	523,405	-0.47(-1.93%)
May 17, 2012	24.75	24.83	24.33	24.39	488,746	-0.29(-1.18%)
May 16, 2012	24.88	25.10	24.57	24.68	386,623	-0.14(-0.56%)
May 15, 2012	24.89	25.19	24.64	24.82	354,129	-0.15(-0.60%)
May 14, 2012	24.96	25.33	24.83	24.97	256,020	-0.32(-1.27%)
May 11, 2012	25.07	25.58	25.01	25.29	270,635	+0.11(+0.44%)
May 10, 2012	25.45	25.47	24.79	25.18	347,954	+0.00(+0.00%)
May 09, 2012	25.02	25.31	24.78	25.18	633,990	-0.13(-0.51%)
May 08, 2012	25.39	25.52	24.79	25.31	834,792	-0.34(-1.33%)
May 07, 2012	25.45	25.78	25.32	25.65	538,617	-0.21(-0.81%)
May 04, 2012	26.52	26.57	25.82	25.86	496,673	-0.85(-3.18%)
May 03, 2012	27.29	27.32	26.67	26.71	483,947	-0.65(-2.38%)
May 02, 2012	27.11	27.41	26.93	27.36	285,638	-0.02(-0.07%)
May 01, 2012	27.19	27.59	27.11	27.38	401,374	+0.12(+0.44%)
Apr 30, 2012	27.29	27.51	27.16	27.26	360,259	-0.03(-0.11%)
Apr 27, 2012	27.04	27.34	26.82	27.29	455,124	+0.35(+1.30%)
Apr 26, 2012	26.59	27.08	26.40	26.94	290,728	+0.33(+1.24%)
Apr 25, 2012	26.51	26.65	26.20	26.61	360,053	+0.56(+2.15%)
Apr 24, 2012	26.06	26.18	25.87	26.05	443,246	-0.03(-0.12%)
Apr 23, 2012	26.43	26.52	25.86	26.08	418,683	-0.81(-3.01%)
Apr 20, 2012	27.76	27.76	26.83	26.89	363,643	-0.56(-2.04%)
Apr 19, 2012	27.58	28.18	27.25	27.45	444,256	-0.18(-0.65%)
Apr 18, 2012	27.58	27.83	27.30	27.63	1,493,422	+0.03(+0.11%)
Apr 17, 2012	26.82	27.68	26.82	27.60	786,978	+1.00(+3.76%)
Apr 16, 2012	26.67	26.83	26.13	26.60	348,867	+0.21(+0.78%)
Apr 13, 2012	27.10	27.26	26.33	26.39	382,329	-0.86(-3.14%)
Apr 12, 2012	27.06	27.31	27.00	27.25	589,955	+0.22(+0.81%)
Apr 11, 2012	26.80	27.09	26.67	27.03	592,566	+0.45(+1.69%)
Apr 10, 2012	27.02	27.36	26.50	26.58	398,043	-0.37(-1.37%)
Apr 09, 2012	26.93	27.19	26.65	26.95	733,391	-0.45(-1.64%)
Apr 05, 2012	27.26	27.57	27.26	27.40	219,855	-0.04(-0.15%)
Apr 04, 2012	27.86	27.99	27.21	27.44	447,323	-0.74(-2.63%)
Apr 03, 2012	28.50	28.65	28.07	28.18	516,031	-0.47(-1.64%)
Apr 02, 2012	28.34	28.67	27.97	28.65	334,076	+0.19(+0.67%)
Mar 30, 2012	28.57	28.94	28.22	28.46	460,054	+0.18(+0.64%)
Mar 29, 2012	28.15	28.59	27.98	28.28	584,689	-0.17(-0.60%)
Mar 28, 2012	28.93	29.00	28.16	28.45	531,492	-0.56(-1.93%)
Mar 27, 2012	28.90	29.15	28.83	29.01	235,735	+0.06(+0.21%)
Mar 26, 2012	29.00	29.26	28.80	28.95	377,789	+0.25(+0.87%)
Mar 23, 2012	28.77	28.83	28.21	28.70	226,334	-0.10(-0.35%)
Mar 22, 2012	28.68	28.99	28.46	28.80	387,486	-0.03(-0.10%)
Mar 21, 2012	28.56	29.03	28.19	28.83	415,254	+0.27(+0.95%)
Mar 20, 2012	28.35	28.80	28.17	28.56	387,423	-0.07(-0.24%)
Mar 19, 2012	28.31	28.70	28.06	28.63	367,141	+0.17(+0.60%)
Mar 16, 2012	28.39	28.50	27.97	28.46	684,156	+0.04(+0.14%)
Mar 15, 2012	27.74	28.42	27.54	28.42	484,252	+0.74(+2.67%)
Mar 14, 2012	27.71	28.09	27.56	27.68	542,208	-0.10(-0.36%)
Mar 13, 2012	27.65	27.78	27.32	27.78	512,036	+0.38(+1.39%)
Mar 12, 2012	27.21	27.52	26.98	27.40	920,191	+0.26(+0.96%)
Mar 09, 2012	27.03	27.35	26.90	27.14	913,900	+0.08(+0.29%)
Mar 08, 2012	27.13	27.31	25.54	27.06	2,280,293	-1.08(-3.83%)
Mar 07, 2012	27.65	28.25	27.48	28.14	464,909	+0.55(+1.99%)
Mar 06, 2012	27.40	27.71	27.17	27.59	451,176	-0.06(-0.22%)
Mar 05, 2012	27.89	28.09	27.46	27.65	359,652	-0.39(-1.39%)
Mar 02, 2012	28.71	28.96	28.01	28.04	353,884	-0.66(-2.28%)