Energy Recovery Inc (ERII)

USD 14.9

(2.34%)

Historical Prices

Date Open High Low Close Volume
23 Dec, 2009 7.14 7.15 6.82 7.03 369.11 Thousand
22 Dec, 2009 7.08 7.15 6.98 7.05 177.04 Thousand
21 Dec, 2009 7.03 7.15 6.87 7.1 378.91 Thousand
18 Dec, 2009 6.95 7.05 6.8 6.93 828.73 Thousand
17 Dec, 2009 7.0 7.0 6.7 6.8 302.25 Thousand
16 Dec, 2009 6.93 7.01 6.77 7.0 379.87 Thousand
15 Dec, 2009 6.71 7.2 6.7 6.87 757.23 Thousand
14 Dec, 2009 6.81 6.81 6.65 6.7 203.73 Thousand
11 Dec, 2009 6.8 6.99 6.6 6.73 625.98 Thousand
10 Dec, 2009 6.5 6.93 6.45 6.66 612.48 Thousand