Indicators

Steris Corp (NY: STE )

221.85 -2.54 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	68.25	69.37	68.25	69.24	668,028	+1.36(+2.00%)
Jan 28, 2016	69.25	69.56	66.67	67.88	876,381	-1.03(-1.49%)
Jan 27, 2016	69.00	70.51	68.68	68.91	783,078	-0.44(-0.63%)
Jan 26, 2016	69.59	69.87	68.72	69.35	661,236	-0.06(-0.09%)
Jan 25, 2016	69.33	70.30	69.08	69.41	570,880	-0.15(-0.22%)
Jan 22, 2016	68.41	69.57	68.20	69.56	617,380	+1.96(+2.90%)
Jan 21, 2016	67.89	68.66	67.04	67.60	858,932	-0.27(-0.40%)
Jan 20, 2016	66.18	68.57	65.18	67.87	1,150,283	+0.79(+1.18%)
Jan 19, 2016	67.90	68.36	66.53	67.08	700,426	-0.25(-0.37%)
Jan 15, 2016	66.26	67.33	67.33	67.33	714,900	-0.59(-0.87%)
Jan 14, 2016	67.16	68.32	66.21	67.92	783,798	+0.92(+1.37%)
Jan 13, 2016	69.62	70.19	66.97	67.00	696,340	-2.62(-3.76%)
Jan 12, 2016	70.12	70.54	68.90	69.62	924,839	-0.01(-0.01%)
Jan 11, 2016	70.82	71.55	68.94	69.63	659,107	-0.92(-1.30%)
Jan 08, 2016	72.64	72.87	70.45	70.55	598,935	-1.95(-2.69%)
Jan 07, 2016	73.00	74.22	72.32	72.50	500,691	-1.91(-2.57%)
Jan 06, 2016	73.37	75.10	73.25	74.41	696,560	+0.12(+0.16%)
Jan 05, 2016	74.37	75.01	73.43	74.29	739,376	-0.08(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.