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
2017-12-13 10.71 11.12 10.51 10.56 27,876
2017-12-12 10.48 10.80 10.48 10.775 36,667
2017-12-11 10.24 10.60 10.24 10.42 14,323
2017-12-08 10.33 10.39 10.21 10.24 6,880
2017-12-07 10.15 10.50 10.15 10.31 15,275
2017-12-06 10.35 10.35 10.04 10.09 15,030
2017-12-05 10.94 10.94 10.40 10.43 18,173
2017-12-04 11.19 11.21 10.90 10.99 24,731
2017-12-01 11.14 11.14 10.60 10.93 18,507
2017-11-30 10.75 11.27 10.70 11.27 39,281
2017-11-29 10.63 10.82 10.47 10.575 36,685
2017-11-28 9.52 10.47 9.52 10.41 27,764
2017-11-27 9.64 9.64 9.42 9.51 7,243
2017-11-24 9.63 9.705 9.55 9.61 3,744
2017-11-22 9.92 9.94 9.61 9.68 6,996
2017-11-21 9.65 9.85 9.57 9.70 16,620
2017-11-20 9.50 9.66 9.50 9.61 6,932
2017-11-17 9.63 9.78 9.57 9.58 16,196
2017-11-16 9.55 9.73 9.43 9.66 13,148
2017-11-15 9.02 9.52 8.88 9.50 21,749
2017-11-14 9.48 9.48 9.17 9.17 12,970
2017-11-13 9.35 9.60 9.35 9.52 18,753
2017-11-10 9.89 10.00 9.52 9.53 43,205
2017-11-09 9.76 9.90 9.38 9.54 27,828
2017-11-08 9.71 9.76 9.24 9.73 36,303
2017-11-07 9.56 9.84 9.18 9.40 36,686
2017-11-06 8.59 9.87 8.58 9.87 45,151
2017-11-03 8.81 8.85 8.56 8.61 29,483
2017-11-02 8.67 9.18 8.41 8.71 91,182
2017-11-01 7.82 7.82 7.50 7.75 12,185

» More Energy Recovery Stock Price History

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