Skip to main content

Steris Corp (NY: STE )

218.29 -2.76 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 86.94 87.25 85.35 85.38 368,548 -1.31(-1.51%)
Jan 30, 2018 86.56 86.56 86.32 86.69 270,470 -0.39(-0.44%)
Jan 29, 2018 86.48 87.48 86.48 87.07 228,057 +0.58(+0.67%)
Jan 26, 2018 86.57 86.79 85.87 86.49 240,521 +0.23(+0.27%)
Jan 25, 2018 86.75 87.32 85.86 86.25 922,349 +0.14(+0.16%)
Jan 24, 2018 86.39 86.72 85.78 86.11 345,270 +0.08(+0.10%)
Jan 23, 2018 86.31 86.85 85.93 86.03 200,578 -0.23(-0.26%)
Jan 22, 2018 85.94 86.97 85.85 86.25 331,380 -0.10(-0.12%)
Jan 19, 2018 86.33 86.60 85.64 86.36 286,472 +0.50(+0.58%)
Jan 18, 2018 86.29 86.46 85.47 85.86 329,414 -0.44(-0.51%)
Jan 17, 2018 86.65 87.23 86.25 86.30 206,772 +0.18(+0.21%)
Jan 16, 2018 86.09 88.00 85.67 86.12 427,140 +0.04(+0.04%)
Jan 12, 2018 86.09 86.09 86.09 0 +1.16(+1.37%)
Jan 11, 2018 84.50 85.14 84.40 84.92 285,671 +0.35(+0.41%)
Jan 10, 2018 84.35 84.63 83.67 84.57 332,182 +0.09(+0.11%)
Jan 09, 2018 83.86 84.84 83.32 84.48 538,155 +1.08(+1.29%)
Jan 08, 2018 82.06 83.67 81.58 83.40 425,647 +1.75(+2.14%)
Jan 05, 2018 81.31 81.87 81.17 81.65 542,042 +0.34(+0.42%)
Jan 04, 2018 82.27 82.44 81.23 81.31 426,643 -0.52(-0.63%)
Jan 03, 2018 81.70 82.72 81.00 81.83 530,949 -1.10(-1.32%)
Jan 02, 2018 82.86 83.16 82.45 82.93 402,348 +0.79(+0.96%)
Dec 29, 2017 82.14 82.14 82.14 0 -0.75(-0.91%)
Dec 28, 2017 83.23 83.23 82.24 82.89 206,259 -0.06(-0.07%)
Dec 27, 2017 82.52 83.15 82.27 82.95 195,776 +0.43(+0.52%)
Dec 26, 2017 82.61 83.23 82.45 82.52 184,274 -0.24(-0.30%)
Dec 22, 2017 83.01 83.09 82.20 82.76 455,433 -0.11(-0.14%)
Dec 21, 2017 83.78 84.32 82.81 82.87 322,185 -0.98(-1.16%)
Dec 20, 2017 84.99 85.02 83.57 83.85 288,586 -0.65(-0.77%)
Dec 19, 2017 83.91 84.80 83.78 84.50 334,528 +0.84(+1.00%)
Dec 18, 2017 83.97 85.09 83.57 83.66 345,615 -0.09(-0.11%)
Dec 15, 2017 82.33 84.19 82.27 83.76 1,225,006 +1.52(+1.85%)
Dec 14, 2017 82.65 83.43 82.19 82.24 393,500 -0.34(-0.41%)
Dec 13, 2017 82.60 83.49 82.51 82.57 472,886 +0.03(+0.03%)
Dec 12, 2017 82.56 82.89 82.33 82.55 428,059 +0.07(+0.08%)
Dec 11, 2017 82.91 83.33 82.39 82.48 444,129 -0.58(-0.70%)
Dec 08, 2017 83.42 83.80 82.94 83.06 338,583 -0.27(-0.33%)
Dec 07, 2017 83.75 83.75 83.02 83.33 298,606 -0.24(-0.29%)
Dec 06, 2017 83.56 84.11 83.40 83.58 354,630 -0.08(-0.09%)
Dec 05, 2017 83.95 84.59 83.40 83.65 254,778 -0.37(-0.44%)
Dec 04, 2017 84.52 84.52 83.91 84.02 379,213 -0.17(-0.20%)
Dec 01, 2017 84.58 84.58 82.81 84.19 258,869 -0.29(-0.34%)
Nov 30, 2017 84.06 84.85 83.86 84.48 345,039 +0.49(+0.58%)
Nov 29, 2017 83.51 84.38 83.44 83.99 237,533 +0.48(+0.57%)
Nov 28, 2017 83.39 83.51 82.62 83.51 173,283 +0.45(+0.54%)
Nov 27, 2017 83.05 83.45 82.86 83.06 212,475 -0.03(-0.03%)
Nov 24, 2017 82.55 83.19 82.31 83.09 94,990 +0.54(+0.66%)
Nov 22, 2017 83.01 83.01 82.24 82.55 252,775 -0.64(-0.77%)
Nov 21, 2017 82.64 83.22 82.64 83.18 309,300 +0.70(+0.85%)
Nov 20, 2017 82.30 82.59 81.65 82.48 201,380 +0.27(+0.33%)
Nov 17, 2017 81.83 82.40 81.58 82.21 262,359 -0.04(-0.05%)
Nov 16, 2017 82.20 82.77 81.97 82.25 342,864 +0.26(+0.32%)
Nov 15, 2017 82.15 82.30 81.38 81.98 257,666 -0.61(-0.74%)
Nov 14, 2017 81.71 82.64 81.37 82.59 337,630 +0.68(+0.83%)
Nov 13, 2017 81.02 82.07 80.50 81.91 377,532 +0.64(+0.78%)
Nov 10, 2017 82.49 82.49 80.80 81.27 251,600 -1.22(-1.47%)
Nov 09, 2017 81.97 82.67 81.63 82.49 390,390 +0.43(+0.52%)
Nov 08, 2017 81.70 82.11 81.11 82.06 256,208 +0.36(+0.44%)
Nov 07, 2017 81.70 81.84 81.31 81.70 320,002 +0.10(+0.13%)
Nov 06, 2017 82.56 83.10 81.42 81.60 368,764 -1.34(-1.61%)
Nov 03, 2017 82.09 83.62 81.80 82.94 499,977 +0.85(+1.04%)
Nov 02, 2017 83.86 84.61 82.00 82.09 745,663 -1.43(-1.71%)
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.