Energy Recovery Inc (ERII)

USD 14.9

(2.34%)

Historical Prices

Date Open High Low Close Volume
23 Mar, 2010 6.18 6.35 6.13 6.28 294.77 Thousand
22 Mar, 2010 5.9 6.19 5.81 6.18 274.78 Thousand
19 Mar, 2010 5.98 5.98 5.81 5.91 242.23 Thousand
18 Mar, 2010 6.1 6.12 5.95 5.95 226.41 Thousand
17 Mar, 2010 6.19 6.21 6.08 6.1 152.93 Thousand
16 Mar, 2010 6.1 6.16 6.05 6.16 212.64 Thousand
15 Mar, 2010 6.04 6.1 6.02 6.1 94.11 Thousand
12 Mar, 2010 6.09 6.09 6.0 6.08 168.4 Thousand
11 Mar, 2010 6.01 6.06 5.9 5.98 196.89 Thousand
10 Mar, 2010 5.98 6.04 5.95 5.98 327.26 Thousand