Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	17.35	17.66	17.25	17.50	713,183	+0.14(+0.81%)
Oct 29, 2015	17.28	17.52	17.23	17.36	520,076	-0.13(-0.74%)
Oct 28, 2015	17.21	17.67	17.21	17.49	960,247	+0.39(+2.28%)
Oct 27, 2015	17.27	17.34	16.99	17.10	374,386	-0.14(-0.81%)
Oct 26, 2015	17.65	17.65	17.13	17.24	532,756	-0.50(-2.82%)
Oct 23, 2015	17.42	17.78	17.23	17.74	510,027	+0.32(+1.84%)
Oct 22, 2015	17.21	17.51	17.11	17.42	725,081	+0.45(+2.65%)
Oct 21, 2015	17.45	17.48	16.94	16.97	386,264	-0.35(-2.02%)
Oct 20, 2015	17.27	17.50	17.09	17.32	406,335	+0.00(+0.00%)
Oct 19, 2015	17.17	17.36	17.03	17.32	347,316	+0.12(+0.70%)
Oct 16, 2015	17.52	17.53	17.07	17.20	514,977	-0.27(-1.55%)
Oct 15, 2015	17.71	17.76	17.20	17.47	525,574	+0.04(+0.23%)
Oct 14, 2015	16.67	17.70	16.29	17.43	1,173,952	+0.90(+5.44%)
Oct 13, 2015	16.55	16.94	16.47	16.53	587,453	-0.16(-0.96%)
Oct 12, 2015	16.75	16.79	16.53	16.69	246,273	-0.04(-0.24%)
Oct 09, 2015	16.82	17.00	16.64	16.73	349,828	-0.05(-0.30%)
Oct 08, 2015	16.35	16.79	16.22	16.78	360,488	+0.36(+2.19%)
Oct 07, 2015	15.78	16.42	15.78	16.42	505,087	+0.70(+4.45%)
Oct 06, 2015	15.73	16.03	15.48	15.72	554,384	+0.03(+0.19%)
Oct 05, 2015	15.04	15.77	15.04	15.69	709,305	+0.82(+5.51%)
Oct 02, 2015	14.27	14.88	14.13	14.87	500,731	+0.48(+3.34%)
Oct 01, 2015	15.07	15.10	14.04	14.39	1,022,939	-0.71(-4.70%)
Sep 30, 2015	14.63	15.34	14.63	15.10	1,085,231	+0.58(+3.99%)
Sep 29, 2015	14.60	14.81	14.46	14.52	477,114	+0.00(+0.00%)
Sep 28, 2015	14.95	15.05	14.48	14.52	731,707	-0.55(-3.65%)
Sep 25, 2015	15.13	15.13	14.62	15.07	1,405,815	-0.24(-1.57%)
Sep 24, 2015	15.28	15.41	14.98	15.31	805,214	-0.14(-0.91%)
Sep 23, 2015	15.64	15.84	15.42	15.45	377,380	-0.13(-0.83%)
Sep 22, 2015	16.01	16.01	15.51	15.58	638,974	-0.61(-3.77%)
Sep 21, 2015	16.36	16.63	16.11	16.19	550,655	+0.01(+0.06%)
Sep 18, 2015	16.48	16.65	16.12	16.18	952,371	-0.61(-3.63%)
Sep 17, 2015	17.16	17.18	16.72	16.79	481,734	-0.43(-2.50%)
Sep 16, 2015	17.23	17.39	17.12	17.22	338,317	+0.05(+0.29%)
Sep 15, 2015	16.94	17.38	16.94	17.17	467,342	+0.30(+1.78%)
Sep 14, 2015	16.98	17.08	16.71	16.87	192,581	-0.08(-0.47%)
Sep 11, 2015	16.75	17.06	16.59	16.95	254,231	+0.02(+0.12%)
Sep 10, 2015	17.06	17.13	16.75	16.93	341,816	-0.19(-1.11%)
Sep 09, 2015	17.22	17.47	16.88	17.12	452,341	+0.01(+0.06%)
Sep 08, 2015	16.85	17.15	16.77	17.11	543,391	+0.60(+3.63%)
Sep 04, 2015	16.57	16.51	16.51	16.51	316,100	-0.31(-1.84%)
Sep 03, 2015	16.63	17.03	16.53	16.82	497,146	+0.28(+1.69%)
Sep 02, 2015	16.57	16.57	16.22	16.54	379,064	+0.22(+1.35%)
Sep 01, 2015	16.55	16.95	16.24	16.32	377,006	-0.63(-3.72%)
Aug 31, 2015	16.91	17.20	16.84	16.95	348,053	-0.07(-0.41%)
Aug 28, 2015	16.90	17.23	16.79	17.02	333,647	+0.07(+0.41%)
Aug 27, 2015	16.45	17.05	16.42	16.95	522,727	+0.63(+3.86%)
Aug 26, 2015	15.98	16.33	15.66	16.32	606,269	+0.63(+4.02%)
Aug 25, 2015	16.32	16.32	15.58	15.69	685,461	-0.18(-1.13%)
Aug 24, 2015	15.70	16.56	15.37	15.87	917,159	-0.33(-2.01%)
Aug 21, 2015	15.76	16.52	15.53	16.20	627,713	+0.05(+0.34%)
Aug 20, 2015	15.50	17.25	15.50	16.14	1,965,664	+0.08(+0.50%)
Aug 19, 2015	16.51	16.61	16.02	16.06	715,021	-0.45(-2.73%)
Aug 18, 2015	17.19	17.33	16.10	16.51	514,837	-0.84(-4.84%)
Aug 17, 2015	17.01	17.36	16.78	17.35	647,760	+0.22(+1.28%)
Aug 14, 2015	17.48	17.48	16.69	17.13	480,758	-0.01(-0.06%)
Aug 13, 2015	17.15	17.42	16.70	17.14	563,522	+0.00(+0.00%)
Aug 12, 2015	16.80	17.29	16.60	17.14	506,338	+0.06(+0.35%)
Aug 11, 2015	17.44	17.57	17.05	17.08	385,779	-0.52(-2.95%)
Aug 10, 2015	17.25	17.89	17.20	17.60	561,112	+0.42(+2.44%)
Aug 07, 2015	16.93	17.23	16.93	17.18	351,320	+0.16(+0.94%)
Aug 06, 2015	17.24	17.28	16.86	17.02	401,103	-0.21(-1.22%)
Aug 05, 2015	17.05	17.65	17.05	17.23	431,945	+0.21(+1.23%)
Aug 04, 2015	17.20	17.33	16.82	17.02	378,212	-0.23(-1.33%)