Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	27.53	27.53	27.14	27.15	622,760	-0.39(-1.40%)
Sep 29, 2014	27.19	27.71	27.16	27.54	627,606	+0.02(+0.09%)
Sep 26, 2014	27.63	27.63	27.38	27.51	515,011	+0.01(+0.04%)
Sep 25, 2014	27.43	27.53	27.07	27.50	1,097,606	-0.03(-0.11%)
Sep 24, 2014	27.38	27.74	27.33	27.53	363,501	+0.14(+0.51%)
Sep 23, 2014	27.20	27.79	27.20	27.39	599,482	+0.14(+0.51%)
Sep 22, 2014	27.41	27.47	27.08	27.25	393,962	-0.34(-1.23%)
Sep 19, 2014	28.13	28.25	27.40	27.59	738,969	-0.48(-1.71%)
Sep 18, 2014	27.90	28.16	27.70	28.07	392,528	+0.32(+1.17%)
Sep 17, 2014	27.56	27.95	27.30	27.75	392,455	+0.21(+0.74%)
Sep 16, 2014	27.30	27.67	25.41	27.54	503,963	+0.14(+0.51%)
Sep 15, 2014	27.37	27.55	27.02	27.40	713,122	+0.07(+0.26%)
Sep 12, 2014	27.42	27.42	27.09	27.33	597,853	-0.04(-0.15%)
Sep 11, 2014	27.13	27.44	27.00	27.37	370,390	+0.10(+0.37%)
Sep 10, 2014	27.11	27.31	26.94	27.27	361,542	+0.12(+0.44%)
Sep 09, 2014	26.93	27.16	26.38	27.15	600,455	+0.14(+0.54%)
Sep 08, 2014	27.04	27.28	26.67	27.00	486,470	+0.02(+0.06%)
Sep 05, 2014	26.84	27.23	26.78	26.99	872,302	+0.13(+0.48%)
Sep 04, 2014	26.68	27.00	26.55	26.86	686,705	+0.24(+0.90%)
Sep 03, 2014	26.55	26.78	26.35	26.62	855,276	+0.17(+0.64%)
Sep 02, 2014	26.06	26.45	25.97	26.45	993,698	+0.39(+1.52%)
Aug 29, 2014	25.78	26.05	26.05	26.05	538,900	+0.39(+1.54%)
Aug 28, 2014	24.90	25.74	24.90	25.66	604,510	+0.76(+3.05%)
Aug 27, 2014	24.97	25.01	24.77	24.90	401,875	-0.05(-0.22%)
Aug 26, 2014	24.71	25.00	24.71	24.95	454,523	+0.23(+0.95%)
Aug 25, 2014	24.99	24.99	24.64	24.72	519,159	-0.17(-0.68%)
Aug 22, 2014	25.03	25.41	24.78	24.89	715,578	-0.26(-1.03%)
Aug 21, 2014	25.03	25.55	24.46	25.15	1,739,194	+1.15(+4.79%)
Aug 20, 2014	24.20	25.57	23.30	24.00	2,511,147	+0.64(+2.74%)
Aug 19, 2014	23.67	23.67	23.20	23.36	637,822	-0.34(-1.41%)
Aug 18, 2014	23.71	23.79	23.36	23.70	256,406	+0.23(+0.98%)
Aug 15, 2014	23.60	23.83	23.13	23.46	324,350	+0.08(+0.34%)
Aug 14, 2014	23.59	23.78	23.29	23.39	492,161	-0.17(-0.74%)
Aug 13, 2014	23.11	23.61	23.11	23.56	517,200	+0.57(+2.48%)
Aug 12, 2014	22.99	23.30	22.74	22.99	340,397	-0.10(-0.43%)
Aug 11, 2014	22.64	23.17	22.35	23.09	457,441	+0.56(+2.49%)
Aug 08, 2014	22.41	22.64	22.19	22.53	261,947	+0.19(+0.85%)
Aug 07, 2014	22.67	22.71	22.27	22.34	377,974	-0.21(-0.93%)
Aug 06, 2014	22.29	22.75	22.12	22.55	215,097	+0.12(+0.53%)
Aug 05, 2014	22.17	22.60	21.97	22.43	353,987	+0.11(+0.49%)
Aug 04, 2014	22.53	22.71	21.84	22.32	498,075	-0.09(-0.40%)
Aug 01, 2014	22.33	22.71	22.11	22.41	611,324	+0.08(+0.36%)
Jul 31, 2014	22.75	22.85	22.30	22.33	717,665	-0.75(-3.25%)
Jul 30, 2014	22.88	23.21	22.72	23.08	544,815	+0.41(+1.81%)
Jul 29, 2014	22.98	23.26	22.65	22.67	612,670	-0.28(-1.22%)
Jul 28, 2014	22.66	23.11	21.94	22.95	1,075,071	+1.15(+5.28%)
Jul 25, 2014	22.56	22.56	21.69	21.80	667,252	-0.97(-4.26%)
Jul 24, 2014	22.95	23.19	22.64	22.77	378,140	-0.02(-0.09%)
Jul 23, 2014	24.21	24.23	22.72	22.79	1,010,720	-1.34(-5.55%)
Jul 22, 2014	24.89	24.91	24.12	24.13	865,399	-0.69(-2.78%)
Jul 21, 2014	24.70	25.07	24.70	24.82	339,738	-0.02(-0.08%)
Jul 18, 2014	24.12	25.14	23.90	24.84	610,408	+0.65(+2.69%)
Jul 17, 2014	24.60	24.69	24.12	24.19	318,797	-0.62(-2.50%)
Jul 16, 2014	24.98	25.01	24.46	24.81	500,021	-0.03(-0.12%)
Jul 15, 2014	25.05	25.18	24.56	24.84	382,140	-0.16(-0.64%)
Jul 14, 2014	25.49	25.49	24.89	25.00	305,449	-0.23(-0.91%)
Jul 11, 2014	25.20	25.54	25.14	25.23	288,742	-0.02(-0.08%)
Jul 10, 2014	25.06	25.68	24.86	25.25	347,774	-0.32(-1.25%)
Jul 09, 2014	25.57	25.64	25.29	25.57	313,500	+0.02(+0.08%)
Jul 08, 2014	25.89	26.25	25.21	25.55	485,494	-0.50(-1.92%)
Jul 07, 2014	26.63	26.63	25.90	26.05	418,438	-0.68(-2.54%)
Jul 03, 2014	26.53	26.73	26.73	26.73	268,000	+0.30(+1.14%)
Jul 02, 2014	26.52	26.78	26.34	26.43	224,826	-0.16(-0.60%)