Energy Recovery Inc (ERII)

USD 14.9

(2.34%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2009 6.25 6.4 6.25 6.35 181.12 Thousand
09 Feb, 2009 6.42 6.42 6.21 6.34 272.62 Thousand
06 Feb, 2009 6.44 6.5 6.29 6.35 211.84 Thousand
05 Feb, 2009 6.5 6.5 6.24 6.35 304.92 Thousand
04 Feb, 2009 6.19 6.48 6.07 6.39 622.83 Thousand
03 Feb, 2009 6.46 6.47 6.05 6.12 372.65 Thousand
02 Feb, 2009 6.49 6.5 6.12 6.38 195.9 Thousand
30 Jan, 2009 6.35 6.4 6.11 6.25 128.62 Thousand
29 Jan, 2009 6.9 6.9 6.15 6.3 198.77 Thousand
28 Jan, 2009 6.98 7.0 6.78 6.87 88.25 Thousand