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 200.28 203.60 199.64 203.55 346,703 +3.23(+1.61%)
Jan 30, 2023 201.13 202.90 200.16 200.32 515,469 -2.83(-1.39%)
Jan 27, 2023 201.94 203.40 200.62 203.15 280,997 +1.16(+0.58%)
Jan 26, 2023 202.13 203.26 200.35 201.98 341,274 -0.08(-0.04%)
Jan 25, 2023 199.85 203.06 199.40 202.06 552,740 +0.18(+0.09%)
Jan 24, 2023 201.31 204.12 201.31 201.89 336,965 -2.00(-0.98%)
Jan 23, 2023 202.21 205.85 201.25 203.89 393,727 +1.72(+0.85%)
Jan 20, 2023 197.38 202.47 196.84 202.17 511,681 +5.85(+2.98%)
Jan 19, 2023 191.31 196.48 191.31 196.32 483,295 +3.97(+2.07%)
Jan 18, 2023 197.07 197.27 191.92 192.34 312,366 -4.67(-2.37%)
Jan 17, 2023 198.37 199.78 194.55 197.02 442,101 -2.12(-1.06%)
Jan 13, 2023 196.16 199.76 195.78 199.14 342,967 +1.78(+0.90%)
Jan 12, 2023 198.47 198.54 194.17 197.36 509,398 -0.45(-0.23%)
Jan 11, 2023 199.96 201.19 195.83 197.81 578,866 -0.82(-0.41%)
Jan 10, 2023 190.73 201.06 190.73 198.63 684,134 +10.52(+5.59%)
Jan 09, 2023 189.85 190.88 187.37 188.12 357,594 -0.89(-0.47%)
Jan 06, 2023 186.69 189.36 184.06 189.00 284,796 +4.40(+2.38%)
Jan 05, 2023 187.42 188.21 183.91 184.61 346,141 -3.97(-2.11%)
Jan 04, 2023 185.51 188.67 184.64 188.58 519,223 +5.66(+3.09%)
Jan 03, 2023 183.90 186.14 181.55 182.92 369,125 +0.88(+0.48%)
Dec 30, 2022 181.93 183.02 180.27 182.04 341,661 -1.49(-0.81%)
Dec 29, 2022 181.34 185.78 179.85 183.53 276,788 +3.79(+2.11%)
Dec 28, 2022 180.38 183.49 179.47 179.74 422,591 -0.84(-0.46%)
Dec 27, 2022 179.38 181.64 177.47 180.57 280,069 +1.12(+0.63%)
Dec 23, 2022 179.05 180.29 177.65 179.45 259,085 +0.20(+0.11%)
Dec 22, 2022 177.53 179.26 174.25 179.25 496,897 +0.38(+0.21%)
Dec 21, 2022 178.25 180.65 177.40 178.88 465,365 +1.31(+0.74%)
Dec 20, 2022 176.84 179.73 175.85 177.57 533,171 -0.34(-0.19%)
Dec 19, 2022 180.24 181.66 177.38 177.91 447,392 -2.49(-1.38%)
Dec 16, 2022 183.17 184.80 179.66 180.41 1,045,957 -4.76(-2.57%)
Dec 15, 2022 188.09 188.93 184.50 185.17 564,806 -5.78(-3.02%)
Dec 14, 2022 195.38 196.51 190.24 190.94 625,663 -5.28(-2.69%)
Dec 13, 2022 197.32 197.96 192.26 196.23 871,482 +4.24(+2.21%)
Dec 12, 2022 189.57 194.24 189.25 191.99 863,024 +2.78(+1.47%)
Dec 09, 2022 186.56 189.67 186.28 189.21 847,089 +1.66(+0.88%)
Dec 08, 2022 183.27 187.90 182.16 187.55 696,244 +4.65(+2.54%)
Dec 07, 2022 181.34 183.29 179.75 182.90 492,504 +1.96(+1.08%)
Dec 06, 2022 182.26 182.66 179.77 180.94 397,101 -1.87(-1.02%)
Dec 05, 2022 187.16 187.87 182.07 182.81 571,301 -6.35(-3.36%)
Dec 02, 2022 187.36 190.54 187.08 189.16 438,122 -0.39(-0.21%)
Dec 01, 2022 184.14 190.43 184.14 189.56 800,829 +6.48(+3.54%)
Nov 30, 2022 176.28 183.10 175.72 183.08 877,167 +7.25(+4.12%)
Nov 29, 2022 175.30 177.30 175.30 175.83 373,987 +0.15(+0.08%)
Nov 28, 2022 176.61 178.26 175.17 175.69 450,024 -2.31(-1.30%)
Nov 25, 2022 178.82 178.82 177.26 177.99 143,880 +0.07(+0.04%)
Nov 23, 2022 175.27 178.41 174.46 177.92 473,846 +2.65(+1.51%)
Nov 22, 2022 174.77 175.74 171.65 175.27 630,204 +0.60(+0.34%)
Nov 21, 2022 164.60 177.43 164.60 174.67 1,301,649 +11.50(+7.05%)
Nov 18, 2022 165.24 166.51 162.61 163.17 453,595 -0.05(-0.03%)
Nov 17, 2022 162.52 165.47 160.73 163.22 473,421 -0.28(-0.17%)
Nov 16, 2022 165.09 165.43 162.15 163.49 743,878 -1.37(-0.83%)
Nov 15, 2022 166.49 167.66 164.08 164.86 543,507 -0.05(-0.03%)
Nov 14, 2022 168.88 169.97 164.06 164.91 677,009 -4.68(-2.76%)
Nov 11, 2022 165.99 169.96 165.99 169.59 787,080 +3.21(+1.93%)
Nov 10, 2022 163.46 166.99 158.58 166.37 938,074 +8.15(+5.15%)
Nov 09, 2022 160.42 162.12 157.41 158.22 783,991 -2.57(-1.60%)
Nov 08, 2022 161.19 162.94 158.04 160.79 700,919 +0.02(+0.01%)
Nov 07, 2022 161.72 161.83 157.94 160.77 820,991 +0.62(+0.39%)
Nov 04, 2022 161.71 161.87 158.38 160.15 573,689 +0.97(+0.61%)
Nov 03, 2022 161.09 162.11 158.97 159.18 667,429 -3.93(-2.41%)
Nov 02, 2022 169.35 170.40 162.97 163.11 491,458 -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.