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
2018-10-15 7.73 7.82 7.62 7.82 17,327
2018-10-12 7.87 7.91 7.75 7.82 12,079
2018-10-11 7.92 8.00 7.82 7.84 14,739
2018-10-10 8.14 8.14 7.92 7.92 19,900
2018-10-09 8.37 8.48 8.30 8.30 10,669
2018-10-08 8.21 8.42 8.21 8.40 18,962
2018-10-05 8.56 8.575 8.16 8.245 34,315
2018-10-04 8.84 8.86 8.70 8.705 12,703
2018-10-03 8.81 8.91 8.79 8.89 7,943
2018-10-02 8.80 8.83 8.74 8.82 21,008
2018-10-01 8.79 8.84 8.74 8.75 13,223
2018-09-28 8.99 9.01 8.91 8.94 8,287
2018-09-27 8.79 9.04 8.79 9.04 12,448
2018-09-26 8.925 8.98 8.86 8.90 26,422
2018-09-25 9.05 9.11 9.01 9.02 8,167
2018-09-24 9.10 9.13 9.005 9.04 14,400
2018-09-21 9.07 9.11 8.97 9.11 21,456
2018-09-20 9.16 9.19 9.05 9.06 12,598
2018-09-19 9.02 9.16 8.97 9.12 16,652
2018-09-18 8.98 9.07 8.84 9.035 17,163
2018-09-17 9.05 9.08 8.90 8.94 16,264
2018-09-14 9.07 9.23 9.07 9.115 9,152
2018-09-13 9.07 9.13 9.00 9.02 9,909
2018-09-12 9.21 9.21 8.995 9.07 15,855
2018-09-11 9.01 9.25 9.01 9.19 8,498
2018-09-10 8.98 9.11 8.98 9.065 9,522
2018-09-07 9.07 9.19 8.95 9.06 12,449
2018-09-06 9.49 9.51 9.11 9.17 12,854
2018-09-05 9.49 9.505 9.43 9.495 13,866
2018-09-04 9.54 9.57 9.45 9.525 12,348

» More Energy Recovery Stock Price History

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