Energy Recovery Inc (ERII)
USD 14.9
(2.34%)
USD 14.9
(2.34%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 May, 2009 | 8.74 | 8.74 | 8.1 | 8.33 | 288.98 Thousand |
| 06 May, 2009 | 8.28 | 8.35 | 8.1 | 8.18 | 204.18 Thousand |
| 05 May, 2009 | 8.39 | 8.39 | 7.86 | 8.08 | 198.03 Thousand |
| 04 May, 2009 | 8.25 | 8.56 | 8.15 | 8.27 | 185.86 Thousand |
| 01 May, 2009 | 8.0 | 8.15 | 8.0 | 8.08 | 195.9 Thousand |
| 30 Apr, 2009 | 8.01 | 8.27 | 7.88 | 7.88 | 183.26 Thousand |
| 29 Apr, 2009 | 8.23 | 8.23 | 7.84 | 7.95 | 191.21 Thousand |
| 28 Apr, 2009 | 8.12 | 8.12 | 7.95 | 7.98 | 97.03 Thousand |
| 27 Apr, 2009 | 8.63 | 8.63 | 8.02 | 8.07 | 220.74 Thousand |
| 24 Apr, 2009 | 8.0 | 8.65 | 7.75 | 8.53 | 438.56 Thousand |
ERNA
ESCA
ESEA
ERAS
ERIC
ERIE