ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Energy Recovery Inc	NASDAQ:ERII	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.35	2.59%	13.84	13.84	13.86

High Price	Low Price	Open Price	Shares Traded	Last Trade
13.95	13.18	13.50	507,813	20:32:06

Energy Recovery (ERII) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
08 May 2024	13.49	-0.38	-2.74%	13.38	13.74	358,246
07 May 2024	13.87	0.44	3.28%	13.335	13.97	496,042
06 May 2024	13.43	-0.21	-1.54%	13.375	13.87	441,351
03 May 2024	13.64	0.60	4.60%	13.3501	14.175	691,013
02 May 2024	13.04	-1.61	-10.99%	12.45	14.86	1,465,586
01 May 2024	14.65	-0.25	-1.68%	14.48	14.99	393,291
30 Apr 2024	14.90	0.04	0.27%	14.48	15.07	396,958
29 Apr 2024	14.86	0.66	4.65%	14.24	14.87	376,571
26 Apr 2024	14.20	0.01	0.07%	14.01	14.38	257,148
25 Apr 2024	14.19	0.21	1.50%	13.56	14.24	393,489
24 Apr 2024	13.98	0.09	0.65%	13.66	14.05	264,629
23 Apr 2024	13.89	0.14	1.02%	13.63	14.22	271,916
22 Apr 2024	13.75	0.04	0.29%	13.57	13.80	305,256
19 Apr 2024	13.71	0.08	0.59%	13.51	13.78	375,863
18 Apr 2024	13.63	0.10	0.74%	13.41	13.74	262,232
17 Apr 2024	13.53	-0.17	-1.24%	13.46	13.98	430,814
16 Apr 2024	13.70	-0.28	-2.00%	13.54	13.79	295,374
15 Apr 2024	13.98	-0.39	-2.71%	13.92	14.74	192,135
12 Apr 2024	14.37	-0.43	-2.91%	14.28	15.21	311,379
11 Apr 2024	14.80	0.41	2.85%	14.09	14.805	422,046
10 Apr 2024	14.39	-0.44	-2.97%	14.15	14.66	399,770
09 Apr 2024	14.83	0.10	0.68%	14.503	14.915	502,898

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	14.45	14.86	12.45	13.38	690,448	-0.61	-4.22%
1 Month	14.48	15.21	12.45	13.85	419,111	-0.64	-4.42%
3 Months	15.94	16.62	12.45	14.79	451,136	-2.10	-13.17%
6 Months	18.48	19.94	12.45	16.20	430,812	-4.64	-25.11%
1 Year	23.95	30.76	12.45	20.05	450,510	-10.11	-42.21%
3 Years	20.54	30.76	12.45	20.59	406,701	-6.70	-32.62%
5 Years	10.47	30.76	6.11	17.84	349,009	3.37	32.19%