Skip to main content

Steris Corp (NY: STE )

216.50 +0.38 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 200.32 203.65 199.68 203.60 346,624 +3.23(+1.61%)
Jan 30, 2023 201.17 202.95 200.21 200.36 515,353 -2.83(-1.39%)
Jan 27, 2023 201.99 203.45 200.66 203.19 280,934 +1.16(+0.58%)
Jan 26, 2023 202.18 203.31 200.39 202.03 341,196 -0.08(-0.04%)
Jan 25, 2023 199.90 203.11 199.45 202.11 552,615 +0.18(+0.09%)
Jan 24, 2023 201.36 204.17 201.36 201.93 336,889 -2.00(-0.98%)
Jan 23, 2023 202.26 205.90 201.29 203.93 393,638 +1.72(+0.85%)
Jan 20, 2023 197.43 202.51 196.89 202.22 511,565 +5.86(+2.98%)
Jan 19, 2023 191.35 196.53 191.35 196.36 483,185 +3.97(+2.07%)
Jan 18, 2023 197.11 197.32 191.96 192.39 312,295 -4.67(-2.37%)
Jan 17, 2023 198.41 199.82 194.60 197.06 442,001 -2.12(-1.06%)
Jan 13, 2023 196.20 199.80 195.83 199.18 342,889 +1.78(+0.90%)
Jan 12, 2023 198.51 198.59 194.21 197.41 509,282 -0.45(-0.23%)
Jan 11, 2023 200.01 201.24 195.88 197.86 578,735 -0.82(-0.41%)
Jan 10, 2023 190.77 201.10 190.77 198.68 683,979 +10.52(+5.59%)
Jan 09, 2023 189.89 190.93 187.41 188.16 357,513 -0.89(-0.47%)
Jan 06, 2023 186.73 189.40 184.10 189.05 284,731 +4.40(+2.38%)
Jan 05, 2023 187.46 188.26 183.95 184.65 346,062 -3.97(-2.11%)
Jan 04, 2023 185.56 188.71 184.68 188.62 519,106 +5.66(+3.09%)
Jan 03, 2023 183.94 186.19 181.59 182.96 369,041 +0.88(+0.48%)
Dec 30, 2022 181.97 183.06 180.31 182.09 341,584 -1.49(-0.81%)
Dec 29, 2022 181.38 185.82 179.89 183.57 276,725 +3.80(+2.11%)
Dec 28, 2022 180.42 183.53 179.51 179.78 422,495 -0.84(-0.46%)
Dec 27, 2022 179.42 181.68 177.51 180.62 280,005 +1.12(+0.63%)
Dec 23, 2022 179.09 180.33 177.69 179.49 259,027 +0.20(+0.11%)
Dec 22, 2022 177.57 179.31 174.29 179.29 496,785 +0.37(+0.21%)
Dec 21, 2022 178.29 180.69 177.44 178.92 465,259 +1.31(+0.74%)
Dec 20, 2022 176.88 179.77 175.89 177.61 533,050 -0.34(-0.19%)
Dec 19, 2022 180.28 181.70 177.42 177.95 447,291 -2.50(-1.38%)
Dec 16, 2022 183.21 184.85 179.70 180.45 1,045,720 -4.76(-2.57%)
Dec 15, 2022 188.13 188.98 184.54 185.21 564,678 -5.78(-3.02%)
Dec 14, 2022 195.42 196.56 190.28 190.99 625,521 -5.28(-2.69%)
Dec 13, 2022 197.37 198.00 192.30 196.27 871,284 +4.24(+2.21%)
Dec 12, 2022 189.62 194.28 189.29 192.03 862,828 +2.78(+1.47%)
Dec 09, 2022 186.60 189.72 186.32 189.25 846,896 +1.66(+0.88%)
Dec 08, 2022 183.31 187.94 182.20 187.60 696,087 +4.65(+2.54%)
Dec 07, 2022 181.38 183.33 179.79 182.94 492,393 +1.96(+1.08%)
Dec 06, 2022 182.30 182.70 179.81 180.98 397,011 -1.87(-1.02%)
Dec 05, 2022 187.20 187.91 182.11 182.85 571,172 -6.35(-3.36%)
Dec 02, 2022 187.40 190.58 187.12 189.20 438,023 -0.40(-0.21%)
Dec 01, 2022 184.19 190.47 184.19 189.60 800,647 +6.48(+3.54%)
Nov 30, 2022 176.32 183.14 175.76 183.12 876,969 +7.25(+4.12%)
Nov 29, 2022 175.34 177.34 175.34 175.87 373,902 +0.15(+0.08%)
Nov 28, 2022 176.65 178.30 175.21 175.73 449,922 -2.31(-1.30%)
Nov 25, 2022 178.86 178.86 177.30 178.03 143,847 +0.07(+0.04%)
Nov 23, 2022 175.31 178.45 174.50 177.96 473,739 +2.65(+1.51%)
Nov 22, 2022 174.81 175.78 171.68 175.31 630,061 +0.60(+0.34%)
Nov 21, 2022 164.63 177.47 164.63 174.71 1,301,354 +11.51(+7.05%)
Nov 18, 2022 165.28 166.55 162.65 163.21 453,492 -0.05(-0.03%)
Nov 17, 2022 162.56 165.51 160.77 163.25 473,314 -0.28(-0.17%)
Nov 16, 2022 165.12 165.47 162.18 163.53 743,709 -1.37(-0.83%)
Nov 15, 2022 166.53 167.70 164.12 164.90 543,384 -0.05(-0.03%)
Nov 14, 2022 168.92 170.00 164.10 164.94 676,856 -4.68(-2.76%)
Nov 11, 2022 166.03 170.00 166.03 169.62 786,902 +3.22(+1.93%)
Nov 10, 2022 163.50 167.03 158.61 166.41 937,861 +8.15(+5.15%)
Nov 09, 2022 160.45 162.15 157.44 158.26 783,814 -2.57(-1.60%)
Nov 08, 2022 161.23 162.97 158.07 160.83 700,761 +0.02(+0.01%)
Nov 07, 2022 161.76 161.87 157.97 160.81 820,805 +0.62(+0.39%)
Nov 04, 2022 161.75 161.91 158.42 160.19 573,559 +0.97(+0.61%)
Nov 03, 2022 161.13 162.14 159.01 159.21 667,278 -3.93(-2.41%)
Nov 02, 2022 169.39 170.44 163.01 163.15 491,347 -6.80(-4.00%)
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.