Energy Recovery Inc (ERII) Historical Prices & Data

Energy Recovery Inc Historical Rates

Frequency

Daily

From Oct 18, 2024 to Nov 18, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	19.22	18.71	19.08	18.75	-1.73%
Nov 14, 2024	19.32	18.84	19.32	19.00	-1.66%
Nov 13, 2024	19.82	19.06	19.59	19.17	-2.14%
Nov 12, 2024	19.89	19.34	19.89	19.43	-2.31%
Nov 11, 2024	20.21	19.76	19.98	19.93	-0.25%
Nov 8, 2024	20.27	19.55	19.82	19.71	-0.55%
Nov 7, 2024	20.01	19.49	19.58	19.86	1.43%
Nov 6, 2024	19.95	19.00	19.10	19.60	2.62%
Nov 5, 2024	19.10	18.49	18.49	19.06	3.08%
Nov 4, 2024	18.94	18.15	18.47	18.52	0.27%
Nov 1, 2024	19.10	17.79	17.84	18.53	3.87%
Oct 31, 2024	18.10	16.19	16.85	17.86	5.99%
Oct 30, 2024	18.00	17.51	17.56	17.86	1.71%
Oct 29, 2024	17.90	17.48	17.81	17.58	-1.29%
Oct 28, 2024	18.20	17.89	18.01	17.98	-0.17%
Oct 25, 2024	18.09	17.64	18.00	17.82	-1.00%
Oct 24, 2024	18.02	17.62	17.94	17.85	-0.50%
Oct 23, 2024	18.02	17.55	17.89	17.88	-0.06%
Oct 22, 2024	18.81	17.93	18.79	17.99	-4.26%
Oct 21, 2024	19.11	18.52	18.95	18.91	-0.21%
Oct 18, 2024	19.00	18.06	18.15	18.87	3.97%

Highest:20.27

Lowest:16.19

Average:18.67

Difference:0.60

% Change:3.31%

Data Vendor: Xignite Logo

Stocks