Energy Recovery Inc (ERII)
USD 14.9
(2.34%)
USD 14.9
(2.34%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Aug, 2009 | 5.21 | 5.24 | 4.95 | 4.98 | 791.57 Thousand |
| 14 Aug, 2009 | 5.4 | 5.49 | 5.14 | 5.27 | 438.9 Thousand |
| 13 Aug, 2009 | 5.56 | 5.62 | 5.31 | 5.37 | 330.87 Thousand |
| 12 Aug, 2009 | 5.5 | 5.56 | 5.4 | 5.52 | 386.93 Thousand |
| 11 Aug, 2009 | 5.6 | 5.61 | 5.44 | 5.5 | 488.43 Thousand |
| 10 Aug, 2009 | 5.8 | 5.9 | 5.6 | 5.61 | 716.61 Thousand |
| 07 Aug, 2009 | 5.95 | 5.98 | 5.47 | 5.73 | 1.87 Million |
| 06 Aug, 2009 | 7.22 | 7.22 | 6.9 | 6.93 | 175.53 Thousand |
| 05 Aug, 2009 | 7.33 | 7.4 | 7.07 | 7.22 | 173.94 Thousand |
| 04 Aug, 2009 | 7.06 | 7.4 | 7.01 | 7.23 | 269.59 Thousand |
ERNA
ESCA
ESEA
ERAS
ERIC
ERIE