Energy Recovery Inc (NQ: ERII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	3.140	3.180	2.930	2.970	229,594	-0.18(-5.71%)
Apr 29, 2015	3.300	3.330	3.150	3.150	206,769	-0.15(-4.55%)
Apr 28, 2015	3.320	3.370	3.240	3.300	581,257	+0.00(+0.00%)
Apr 27, 2015	3.250	3.320	3.100	3.300	332,504	+0.08(+2.48%)
Apr 24, 2015	3.400	3.400	3.170	3.220	186,909	-0.15(-4.45%)
Apr 23, 2015	3.250	3.520	3.250	3.370	332,952	+0.15(+4.66%)
Apr 22, 2015	3.190	3.240	3.070	3.220	111,191	+0.09(+2.88%)
Apr 21, 2015	3.340	3.340	3.100	3.130	145,092	-0.17(-5.15%)
Apr 20, 2015	3.310	3.310	3.240	3.300	218,821	+0.04(+1.23%)
Apr 17, 2015	3.330	3.380	3.200	3.260	193,317	-0.11(-3.12%)
Apr 16, 2015	3.430	3.470	3.290	3.365	149,972	-0.06(-1.90%)
Apr 15, 2015	3.350	3.500	3.335	3.430	165,661	+0.10(+3.00%)
Apr 14, 2015	3.400	3.410	3.270	3.330	207,149	-0.04(-1.19%)
Apr 13, 2015	3.450	3.590	3.310	3.370	356,729	-0.07(-2.03%)
Apr 10, 2015	3.450	3.490	3.330	3.440	153,702	+0.04(+1.18%)
Apr 09, 2015	3.500	3.500	3.300	3.400	210,453	-0.09(-2.58%)
Apr 08, 2015	3.450	3.550	3.250	3.490	370,308	+0.05(+1.45%)
Apr 07, 2015	3.190	3.710	3.100	3.440	1,116,926	+0.27(+8.52%)
Apr 06, 2015	2.950	3.190	2.920	3.170	310,383	+0.21(+7.09%)
Apr 02, 2015	2.890	2.960	2.960	2.960	205,800	+0.08(+2.78%)
Apr 01, 2015	2.710	3.290	2.640	2.880	779,944	+0.29(+11.20%)
Mar 31, 2015	2.590	2.660	2.560	2.590	202,964	+0.00(+0.00%)
Mar 30, 2015	2.640	2.650	2.490	2.590	851,295	-0.05(-1.89%)
Mar 27, 2015	2.720	2.740	2.635	2.640	213,460	-0.09(-3.30%)
Mar 26, 2015	2.790	2.830	2.730	2.730	125,770	-0.08(-2.85%)
Mar 25, 2015	2.880	2.920	2.800	2.810	212,908	-0.08(-2.77%)
Mar 24, 2015	2.840	2.910	2.820	2.890	152,469	+0.03(+1.05%)
Mar 23, 2015	2.830	2.910	2.770	2.860	175,980	+0.01(+0.35%)
Mar 20, 2015	3.030	3.055	2.800	2.850	437,874	-0.15(-5.00%)
Mar 19, 2015	2.970	3.060	2.870	3.000	271,820	+0.02(+0.67%)
Mar 18, 2015	2.970	3.050	2.920	2.980	202,599	+0.02(+0.68%)
Mar 17, 2015	3.060	3.075	2.950	2.960	188,424	-0.13(-4.21%)
Mar 16, 2015	3.050	3.140	2.940	3.090	302,875	+0.04(+1.31%)
Mar 13, 2015	3.020	3.140	3.000	3.050	156,680	+0.11(+3.74%)
Mar 12, 2015	2.840	2.960	2.800	2.940	357,817	+0.12(+4.26%)
Mar 11, 2015	2.660	2.858	2.660	2.820	377,885	+0.07(+2.55%)
Mar 10, 2015	2.800	2.910	2.625	2.750	314,609	-0.10(-3.51%)
Mar 09, 2015	2.840	2.890	2.720	2.850	548,269	+0.06(+2.15%)
Mar 06, 2015	3.220	3.260	2.780	2.790	814,396	-0.47(-14.42%)
Mar 05, 2015	3.300	3.540	3.260	3.260	416,214	-0.01(-0.31%)
Mar 04, 2015	3.320	3.450	3.250	3.270	193,306	-0.08(-2.39%)
Mar 03, 2015	3.420	3.490	3.330	3.350	109,016	-0.09(-2.62%)
Mar 02, 2015	3.360	3.490	3.360	3.440	113,604	+0.05(+1.47%)
Feb 27, 2015	3.380	3.470	3.340	3.390	170,981	-0.01(-0.29%)
Feb 26, 2015	3.280	3.400	3.270	3.400	109,830	+0.13(+3.98%)
Feb 25, 2015	3.400	3.402	3.220	3.270	106,756	-0.12(-3.54%)
Feb 24, 2015	3.260	3.430	3.260	3.390	128,587	+0.12(+3.67%)
Feb 23, 2015	3.330	3.370	3.250	3.270	128,852	-0.09(-2.68%)
Feb 20, 2015	3.450	3.450	3.320	3.360	114,823	-0.08(-2.33%)
Feb 19, 2015	3.430	3.480	3.350	3.440	99,528	+0.01(+0.29%)
Feb 18, 2015	3.330	3.550	3.330	3.430	525,292	+0.11(+3.31%)
Feb 17, 2015	3.330	3.450	3.290	3.320	173,035	-0.04(-1.19%)
Feb 13, 2015	3.380	3.360	3.360	3.360	215,000	+0.01(+0.30%)
Feb 12, 2015	3.380	3.410	3.310	3.350	120,781	-0.03(-0.89%)
Feb 11, 2015	3.520	3.740	3.340	3.380	458,325	-0.16(-4.52%)
Feb 10, 2015	3.670	3.670	3.520	3.540	100,716	-0.08(-2.21%)
Feb 09, 2015	3.500	3.810	3.500	3.620	331,411	+0.09(+2.55%)
Feb 06, 2015	3.500	3.620	3.470	3.530	171,909	+0.03(+0.86%)
Feb 05, 2015	3.470	3.640	3.470	3.500	139,670	+0.04(+1.16%)
Feb 04, 2015	3.560	3.610	3.450	3.460	107,769	-0.09(-2.54%)
Feb 03, 2015	3.310	3.560	3.300	3.550	384,196	+0.27(+8.23%)