Energy Recovery Inc (ERII)

USD 14.9

(2.34%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2009 6.89 6.95 6.51 6.75 144.6 Thousand
24 Feb, 2009 6.44 7.0 6.39 6.81 216.86 Thousand
23 Feb, 2009 7.05 7.12 6.39 6.42 124.83 Thousand
20 Feb, 2009 6.73 7.04 6.72 6.95 244.97 Thousand
19 Feb, 2009 6.38 6.75 6.32 6.73 133.67 Thousand
18 Feb, 2009 6.55 6.82 6.27 6.31 275.1 Thousand
17 Feb, 2009 6.35 6.55 6.35 6.45 102.57 Thousand
13 Feb, 2009 6.36 6.5 6.35 6.42 112.38 Thousand
12 Feb, 2009 6.5 6.55 6.34 6.37 149.92 Thousand
11 Feb, 2009 6.37 6.47 6.26 6.36 82.42 Thousand