Energy Recovery Inc (ERII)

USD 14.19

(-3.34%)

Historical Prices

Date Open High Low Close Volume
02 Sep, 2008 9.56 9.56 9.0 9.23 194.84 Thousand
29 Aug, 2008 8.99 9.2 8.99 9.01 114.2 Thousand
28 Aug, 2008 8.68 9.0 8.62 8.91 119.5 Thousand
27 Aug, 2008 8.8 8.8 8.6 8.66 196.99 Thousand
26 Aug, 2008 9.05 9.31 8.5 8.73 147.25 Thousand
25 Aug, 2008 9.38 9.38 9.06 9.1 93.26 Thousand
22 Aug, 2008 9.12 9.43 9.12 9.25 245.12 Thousand
21 Aug, 2008 8.95 9.4 8.9 9.11 192.91 Thousand
20 Aug, 2008 8.83 8.98 8.75 8.84 289.91 Thousand
19 Aug, 2008 9.38 9.38 8.73 8.83 541.24 Thousand