ENERGY RECOVERY Historical Stock Price

Below is the stock price history for Energy Recovery ERII. Data is recorded each day for the historical open, high, low, close and volume. The Energy Recovery stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Energy Recovery Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 8.50 8.50 8.27 8.465 12,223
2018-07-19 8.34 8.51 8.34 8.50 18,105
2018-07-18 8.25 8.325 8.16 8.315 16,087
2018-07-17 8.01 8.23 8.01 8.23 7,591
2018-07-16 8.10 8.15 7.98 8.01 5,079
2018-07-13 8.03 8.12 8.01 8.04 27,744
2018-07-12 8.11 8.11 7.91 8.06 10,669
2018-07-11 8.17 8.33 8.10 8.16 18,024
2018-07-10 8.37 8.45 8.30 8.36 10,469
2018-07-09 8.12 8.27 8.12 8.19 10,822
2018-07-06 8.04 8.14 8.03 8.05 16,231
2018-07-05 8.00 8.10 7.97 8.10 12,298
2018-07-03 8.07 8.07 7.96 7.98 7,825
2018-07-02 8.00 8.03 7.84 7.96 19,198
2018-06-29 8.02 8.17 8.00 8.07 9,583
2018-06-28 8.06 8.11 8.00 8.07 16,111
2018-06-27 8.15 8.38 8.06 8.06 34,016
2018-06-26 8.06 8.20 8.06 8.17 12,620
2018-06-25 8.11 8.19 8.10 8.13 12,942
2018-06-22 8.09 8.26 8.07 8.15 19,567
2018-06-21 8.21 8.21 8.05 8.15 15,457
2018-06-20 8.22 8.33 8.10 8.32 17,196
2018-06-19 8.04 8.21 7.95 8.12 21,746
2018-06-18 8.00 8.165 7.98 8.105 16,658
2018-06-15 8.02 8.09 7.87 8.04 54,277
2018-06-14 8.70 8.70 7.84 8.485 60,318
2018-06-13 8.67 8.79 8.67 8.72 8,629
2018-06-12 8.66 8.73 8.65 8.68 13,468
2018-06-11 8.66 8.73 8.65 8.69 12,271
2018-06-08 8.72 8.72 8.47 8.62 16,755

» More Energy Recovery Stock Price History

To see other companies like Energy Recovery (ERII), view our stock market today for news, and other data.