Energy Recovery Inc (ERII)

USD 14.9

(2.34%)

Historical Prices

Date Open High Low Close Volume
19 Aug, 2008 9.38 9.38 8.73 8.83 541.24 Thousand
18 Aug, 2008 9.62 9.9 9.45 9.46 323.85 Thousand
15 Aug, 2008 9.49 9.57 9.25 9.55 447.35 Thousand
14 Aug, 2008 9.4 9.65 9.15 9.35 1.19 Million
13 Aug, 2008 9.5 9.5 8.88 9.25 1.82 Million
12 Aug, 2008 10.25 10.42 9.97 10.23 613.99 Thousand
11 Aug, 2008 11.17 11.17 10.17 10.32 331.35 Thousand
08 Aug, 2008 11.08 11.08 10.66 11.0 199.44 Thousand
07 Aug, 2008 11.05 11.09 10.81 10.94 211.24 Thousand
06 Aug, 2008 11.45 11.46 10.8 11.11 220.38 Thousand