Energy Recovery Inc (NQ: ERII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	21.56	21.85	21.04	21.20	408,600	-0.61(-2.80%)
Apr 29, 2021	22.27	22.42	21.55	21.81	426,272	+0.19(+0.88%)
Apr 28, 2021	21.77	21.90	21.50	21.62	221,716	-0.18(-0.83%)
Apr 27, 2021	21.92	22.05	21.53	21.80	321,948	-0.05(-0.23%)
Apr 26, 2021	22.00	22.04	21.50	21.85	640,520	+0.17(+0.78%)
Apr 23, 2021	21.59	21.97	21.28	21.68	982,000	+0.94(+4.53%)
Apr 22, 2021	21.17	21.58	20.52	20.74	1,204,808	+0.14(+0.68%)
Apr 21, 2021	19.31	20.86	19.15	20.60	2,047,577	+2.60(+14.44%)
Apr 20, 2021	18.64	18.64	17.78	18.00	427,592	-0.62(-3.33%)
Apr 19, 2021	18.15	18.62	17.96	18.62	306,516	+0.35(+1.92%)
Apr 16, 2021	18.48	18.55	17.97	18.27	358,700	-0.04(-0.22%)
Apr 15, 2021	18.66	18.66	17.78	18.31	229,575	-0.19(-1.03%)
Apr 14, 2021	18.44	18.74	18.36	18.50	159,625	+0.25(+1.37%)
Apr 13, 2021	18.36	18.72	18.02	18.25	157,506	-0.07(-0.38%)
Apr 12, 2021	18.72	18.91	18.06	18.32	277,296	-0.33(-1.77%)
Apr 09, 2021	18.72	18.93	18.47	18.65	219,100	+0.03(+0.16%)
Apr 08, 2021	18.62	18.81	18.27	18.62	202,558	+0.08(+0.43%)
Apr 07, 2021	18.85	19.22	18.51	18.54	239,367	-0.45(-2.37%)
Apr 06, 2021	19.11	19.59	18.92	18.99	361,327	-0.05(-0.26%)
Apr 05, 2021	19.19	19.48	18.77	19.04	277,591	-0.09(-0.47%)
Apr 01, 2021	18.48	19.13	18.48	19.13	225,100	+0.79(+4.31%)
Mar 31, 2021	18.26	18.51	18.03	18.34	201,883	+0.16(+0.88%)
Mar 30, 2021	17.74	18.39	17.74	18.18	179,788	+0.35(+1.96%)
Mar 29, 2021	18.95	19.03	17.75	17.83	287,840	-0.99(-5.26%)
Mar 26, 2021	18.07	18.86	17.92	18.82	319,200	+1.04(+5.85%)
Mar 25, 2021	17.42	17.88	17.03	17.78	259,202	+0.09(+0.51%)
Mar 24, 2021	17.93	18.53	17.64	17.69	319,247	-0.08(-0.45%)
Mar 23, 2021	18.04	18.34	17.73	17.77	336,777	-0.29(-1.61%)
Mar 22, 2021	18.67	18.67	17.59	18.06	393,295	-0.31(-1.69%)
Mar 19, 2021	18.92	19.09	18.26	18.37	1,394,500	-0.58(-3.06%)
Mar 18, 2021	19.35	19.85	18.78	18.95	504,344	-0.10(-0.52%)
Mar 17, 2021	18.00	19.22	18.00	19.05	529,651	+0.95(+5.25%)
Mar 16, 2021	18.52	18.85	17.38	18.10	1,102,580	-1.32(-6.80%)
Mar 15, 2021	19.12	20.25	19.12	19.42	655,818	+0.12(+0.62%)
Mar 12, 2021	19.39	19.84	19.05	19.30	968,500	+0.43(+2.28%)
Mar 11, 2021	18.35	19.08	18.25	18.87	729,245	+0.80(+4.43%)
Mar 10, 2021	17.51	18.17	17.30	18.07	497,374	+0.58(+3.32%)
Mar 09, 2021	17.11	17.58	17.06	17.49	435,629	+0.56(+3.31%)
Mar 08, 2021	16.53	17.04	16.35	16.93	432,537	+0.56(+3.42%)
Mar 05, 2021	16.41	16.65	15.26	16.37	599,700	+0.12(+0.74%)
Mar 04, 2021	17.22	17.30	16.14	16.25	401,984	-1.08(-6.23%)
Mar 03, 2021	16.82	17.69	16.82	17.33	333,313	+0.59(+3.52%)
Mar 02, 2021	18.21	18.60	16.70	16.74	671,279	-1.53(-8.37%)
Mar 01, 2021	17.99	18.33	17.87	18.27	674,048	+0.67(+3.81%)
Feb 26, 2021	17.51	17.87	16.80	17.60	662,400	+0.11(+0.63%)
Feb 25, 2021	17.13	17.97	17.03	17.49	911,501	+0.60(+3.55%)
Feb 24, 2021	16.62	17.32	16.50	16.89	1,008,267	+0.60(+3.68%)
Feb 23, 2021	14.82	16.54	14.66	16.29	1,758,868	+1.12(+7.38%)
Feb 22, 2021	15.18	15.45	15.10	15.17	217,522	-0.12(-0.78%)
Feb 19, 2021	14.89	15.40	14.62	15.29	286,700	+0.53(+3.59%)
Feb 18, 2021	15.10	15.10	14.59	14.76	144,004	-0.26(-1.73%)
Feb 17, 2021	15.15	15.29	14.70	15.02	188,767	-0.28(-1.83%)
Feb 16, 2021	15.45	15.51	15.13	15.30	416,072	+0.23(+1.53%)
Feb 12, 2021	14.89	15.11	14.70	15.07	270,800	+0.20(+1.34%)
Feb 11, 2021	14.84	14.90	14.55	14.87	120,787	+0.17(+1.16%)
Feb 10, 2021	15.00	15.00	14.57	14.70	108,500	-0.18(-1.18%)
Feb 09, 2021	14.89	14.91	14.54	14.88	131,971	+0.12(+0.85%)
Feb 08, 2021	14.61	14.97	14.57	14.75	261,968	+0.29(+2.01%)
Feb 05, 2021	14.12	14.63	14.02	14.46	275,300	+0.50(+3.58%)
Feb 04, 2021	13.95	14.05	13.77	13.96	132,319	-0.01(-0.07%)
Feb 03, 2021	14.00	14.05	13.73	13.97	199,894	-0.03(-0.21%)
Feb 02, 2021	14.05	14.15	13.88	14.00	177,128	+0.04(+0.29%)