StockSelector.com
  Research, Select, & Monitor Saturday, October 19, 2019 4:06:15 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Energy Recovery Inc$9.68($.10)(1.02%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/26/2019 to 10/18/2019 
Date Open High Low Close Volume
10/18/2019 9.740 9.860 9.600 9.685 159,700
10/17/2019 9.700 9.940 9.650 9.780 156,900
10/16/2019 9.440 9.670 9.420 9.630 106,700
10/15/2019 9.340 9.490 9.300 9.445 97,200
10/14/2019 9.380 9.410 9.280 9.310 121,400
10/11/2019 9.320 9.550 9.320 9.410 193,000
10/10/2019 8.930 9.290 8.930 9.230 127,800
10/9/2019 8.990 9.120 8.870 8.890 104,800
10/8/2019 8.880 9.050 8.850 8.965 136,200
10/7/2019 9.040 9.140 8.950 8.950 130,300
10/4/2019 9.040 9.140 8.920 9.060 165,900
10/3/2019 9.100 9.239 8.880 9.090 240,000
10/2/2019 9.000 9.180 8.890 9.160 136,800
10/1/2019 9.320 9.550 9.040 9.080 199,900
9/30/2019 9.310 9.429 9.190 9.265 119,300
9/27/2019 9.340 9.450 9.260 9.310 117,900
9/26/2019 9.380 9.390 9.270 9.295 92,300
9/25/2019 9.450 9.610 9.290 9.400 191,100
9/24/2019 9.800 9.850 9.400 9.520 135,600
9/23/2019 9.720 9.837 9.650 9.740 127,300
9/20/2019 9.730 9.900 9.700 9.720 270,800
9/19/2019 9.860 9.970 9.745 9.770 112,200
9/18/2019 9.900 10.080 9.740 9.840 175,300
9/17/2019 10.180 10.200 9.980 10.090 97,500
9/16/2019 10.040 10.310 9.940 10.240 188,000
9/13/2019 10.610 10.700 9.840 10.070 408,500
9/12/2019 10.580 10.800 10.430 10.760 197,500
9/11/2019 10.270 10.570 10.160 10.560 216,500
9/10/2019 10.020 10.250 9.935 10.170 214,000
9/9/2019 9.540 10.005 9.520 10.000 236,800
9/6/2019 9.390 9.650 9.330 9.590 144,700
9/5/2019 9.240 9.360 9.150 9.310 289,800
9/4/2019 9.240 9.250 9.000 9.090 281,900
9/3/2019 9.580 9.580 9.010 9.130 286,300
8/30/2019 9.790 9.840 9.460 9.670 267,600
8/29/2019 9.280 9.780 9.270 9.740 274,300
8/28/2019 9.040 9.300 8.940 9.150 199,000
8/27/2019 8.990 9.320 8.830 9.030 662,100
8/26/2019 8.820 8.920 8.610 8.900 208,500
8/23/2019 9.110 9.180 8.720 8.730 355,100
8/22/2019 9.250 9.390 9.130 9.180 152,800
8/21/2019 9.250 9.330 8.970 9.200 180,000
8/20/2019 8.920 9.140 8.850 9.120 172,200
8/19/2019 8.940 9.000 8.780 8.930 597,100
8/16/2019 8.830 9.050 8.790 8.820 290,400
8/15/2019 8.800 8.920 8.729 8.740 419,200
8/14/2019 9.370 9.650 8.860 8.860 736,000
8/13/2019 9.530 9.850 9.530 9.690 129,300
8/12/2019 9.640 9.660 9.410 9.580 175,600
8/9/2019 10.020 10.200 9.700 9.700 167,500
8/8/2019 9.860 10.090 9.860 10.000 179,600
8/7/2019 9.760 9.850 9.640 9.770 199,300
8/6/2019 9.970 10.100 9.880 9.920 180,400
8/5/2019 10.710 10.900 9.840 9.920 570,000
8/2/2019 11.010 11.720 10.660 11.160 433,800
8/1/2019 10.990 11.270 10.830 10.900 277,500
7/31/2019 11.250 11.380 10.960 10.980 254,800
7/30/2019 11.080 11.388 11.080 11.340 130,900
7/29/2019 11.310 11.370 11.070 11.110 216,000
7/26/2019 11.250 11.500 11.230 11.320 165,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.