Energy Recovery Inc (NQ: ERII )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.220	8.220	8.220	0	+0.10(+1.23%)
Mar 28, 2018	8.260	8.420	8.070	8.120	222,400	-0.14(-1.69%)
Mar 27, 2018	8.520	8.630	8.205	8.260	329,730	-0.07(-0.84%)
Mar 26, 2018	8.230	8.370	8.065	8.330	257,951	+0.24(+2.97%)
Mar 23, 2018	8.180	8.425	8.040	8.090	318,599	-0.09(-1.10%)
Mar 22, 2018	8.510	8.640	8.170	8.180	426,846	-0.46(-5.32%)
Mar 21, 2018	8.460	8.800	8.270	8.640	360,936	+0.21(+2.49%)
Mar 20, 2018	8.570	8.800	8.330	8.430	423,945	-0.15(-1.75%)
Mar 19, 2018	8.670	8.790	8.385	8.580	491,966	-0.18(-2.05%)
Mar 16, 2018	8.810	8.930	8.500	8.760	1,403,755	-0.01(-0.11%)
Mar 15, 2018	8.510	8.780	8.500	8.770	610,519	+0.26(+3.06%)
Mar 14, 2018	8.770	8.770	8.450	8.510	537,249	-0.24(-2.74%)
Mar 13, 2018	8.810	9.090	8.690	8.750	745,348	+0.00(+0.00%)
Mar 12, 2018	8.520	8.820	8.445	8.750	931,851	+0.28(+3.31%)
Mar 09, 2018	8.000	8.540	7.950	8.470	969,185	+0.62(+7.90%)
Mar 08, 2018	7.150	7.916	6.990	7.850	937,636	+0.97(+14.10%)
Mar 07, 2018	6.900	7.110	6.660	6.880	423,723	-0.05(-0.72%)
Mar 06, 2018	6.790	6.960	6.690	6.930	334,973	+0.19(+2.82%)
Mar 05, 2018	6.710	6.900	6.650	6.740	350,295	+0.03(+0.45%)
Mar 02, 2018	6.580	6.790	6.520	6.710	251,541	+0.08(+1.21%)
Mar 01, 2018	6.860	6.910	6.540	6.630	303,609	-0.23(-3.35%)
Feb 28, 2018	6.990	7.130	6.840	6.860	540,909	-0.08(-1.15%)
Feb 27, 2018	7.450	7.450	6.170	6.940	1,905,288	-0.74(-9.64%)
Feb 26, 2018	7.790	7.880	7.630	7.680	218,546	-0.11(-1.41%)
Feb 23, 2018	7.750	7.930	7.650	7.790	203,179	+0.07(+0.91%)
Feb 22, 2018	7.910	7.990	7.660	7.720	205,393	-0.12(-1.53%)
Feb 21, 2018	7.600	8.110	7.600	7.840	331,098	+0.29(+3.84%)
Feb 20, 2018	7.770	7.970	7.475	7.550	323,100	-0.25(-3.21%)
Feb 16, 2018		7.800	7.800	7.800	0	-0.09(-1.14%)
Feb 15, 2018	7.890	8.000	7.630	7.890	215,758	+0.09(+1.15%)
Feb 14, 2018	7.270	7.850	7.215	7.800	270,019	+0.49(+6.70%)
Feb 13, 2018	7.160	7.360	7.160	7.310	278,229	+0.15(+2.09%)
Feb 12, 2018	7.160	7.265	7.010	7.160	219,945	+0.03(+0.42%)
Feb 09, 2018	7.370	7.840	6.970	7.130	769,788	-0.18(-2.46%)
Feb 08, 2018	7.620	7.640	7.300	7.310	334,919	-0.32(-4.19%)
Feb 07, 2018	7.790	7.790	7.580	7.630	309,007	-0.16(-2.05%)
Feb 06, 2018		7.830	7.610	7.790	342,232	+0.18(+2.37%)
Feb 05, 2018	7.910	7.950	7.526	7.610	284,109	-0.28(-3.55%)
Feb 02, 2018	7.470	7.920	7.470	7.890	659,504	+0.39(+5.20%)
Feb 01, 2018	7.670	7.860	7.410	7.500	641,048	-0.23(-2.98%)
Jan 31, 2018	7.940	8.030	7.650	7.730	377,216	-0.19(-2.40%)
Jan 30, 2018	7.880	8.000	7.718	7.920	248,427	+0.00(+0.00%)
Jan 29, 2018	8.090	8.180	7.900	7.920	292,856	-0.19(-2.34%)
Jan 26, 2018	8.490	8.490	7.970	8.110	614,466	-0.35(-4.14%)
Jan 25, 2018	8.630	8.650	8.270	8.460	334,786	-0.13(-1.51%)
Jan 24, 2018	8.790	8.820	8.550	8.590	290,422	-0.20(-2.28%)
Jan 23, 2018	8.770	8.890	8.640	8.790	178,585	+0.04(+0.46%)
Jan 22, 2018	8.800	8.835	8.660	8.750	240,516	-0.06(-0.68%)
Jan 19, 2018	8.670	8.891	8.660	8.810	290,546	+0.13(+1.50%)
Jan 18, 2018	8.740	8.955	8.650	8.680	335,703	-0.07(-0.80%)
Jan 17, 2018	8.870	9.000	8.710	8.750	585,511	-0.06(-0.68%)
Jan 16, 2018	9.010	9.100	8.760	8.810	346,524	-0.17(-1.89%)
Jan 12, 2018		8.980	8.980	8.980	0	+0.13(+1.47%)
Jan 11, 2018	8.710	9.000	8.710	8.850	200,568	+0.16(+1.84%)
Jan 10, 2018	8.750	8.824	8.550	8.690	315,572	-0.05(-0.57%)
Jan 09, 2018	9.010	9.210	8.710	8.740	338,554	-0.24(-2.67%)
Jan 08, 2018	8.860	9.060	8.600	8.980	267,746	+0.14(+1.58%)
Jan 05, 2018	8.950	9.050	8.770	8.840	341,572	-0.07(-0.79%)
Jan 04, 2018	9.110	9.160	8.810	8.910	372,889	-0.18(-1.98%)
Jan 03, 2018	8.930	9.180	8.930	9.090	330,746	+0.16(+1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.