Energy Recovery Inc (ERII)

USD 14.9

(2.34%)

Historical Prices

Date Open High Low Close Volume
09 Mar, 2010 6.03 6.15 5.95 6.02 402.98 Thousand
08 Mar, 2010 6.19 6.2 6.03 6.05 230.63 Thousand
05 Mar, 2010 6.35 6.36 6.0 6.21 1.09 Million
04 Mar, 2010 6.67 6.77 6.44 6.66 372.87 Thousand
03 Mar, 2010 6.66 6.72 6.55 6.65 185.8 Thousand
02 Mar, 2010 6.5 6.65 6.5 6.65 162.43 Thousand
01 Mar, 2010 6.41 6.56 6.4 6.51 333.36 Thousand
26 Feb, 2010 6.34 6.47 6.3 6.41 178.53 Thousand
25 Feb, 2010 6.36 6.45 6.28 6.36 111.73 Thousand
24 Feb, 2010 6.41 6.46 6.33 6.44 186.26 Thousand