Energy Recovery Inc (ERII)
USD 14.9
(2.34%)
USD 14.9
(2.34%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Sep, 2009 | 5.67 | 5.97 | 5.66 | 5.92 | 343.4 Thousand |
| 14 Sep, 2009 | 5.67 | 5.67 | 5.5 | 5.65 | 172.14 Thousand |
| 11 Sep, 2009 | 5.89 | 5.89 | 5.4 | 5.65 | 425.23 Thousand |
| 10 Sep, 2009 | 5.21 | 5.75 | 5.21 | 5.74 | 782.45 Thousand |
| 09 Sep, 2009 | 5.3 | 5.35 | 5.18 | 5.2 | 289.34 Thousand |
| 08 Sep, 2009 | 5.31 | 5.31 | 5.12 | 5.18 | 301.4 Thousand |
| 04 Sep, 2009 | 5.22 | 5.28 | 5.17 | 5.25 | 408.55 Thousand |
| 03 Sep, 2009 | 5.07 | 5.21 | 5.04 | 5.18 | 622.9 Thousand |
| 02 Sep, 2009 | 5.05 | 5.12 | 5.0 | 5.03 | 240.92 Thousand |
| 01 Sep, 2009 | 5.25 | 5.25 | 5.0 | 5.07 | 475.53 Thousand |
ERNA
ESCA
ESEA
ERAS
ERIC
ERIE