Skip to main content

Steris Corp (NY: STE )

224.95 -0.57 (-0.25%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 62.32 63.34 62.32 63.22 731,636 +1.24(+2.00%)
Jan 28, 2016 63.23 63.51 60.87 61.98 959,828 -0.94(-1.49%)
Jan 27, 2016 63.00 64.38 62.71 62.92 857,641 -0.40(-0.63%)
Jan 26, 2016 63.54 63.80 62.75 63.32 724,197 -0.05(-0.09%)
Jan 25, 2016 63.30 64.19 63.07 63.38 625,238 -0.14(-0.22%)
Jan 22, 2016 62.46 63.52 62.27 63.51 676,165 +1.79(+2.90%)
Jan 21, 2016 61.99 62.69 61.21 61.72 940,717 -0.25(-0.40%)
Jan 20, 2016 60.43 62.61 59.51 61.97 1,259,810 +0.72(+1.18%)
Jan 19, 2016 62.00 62.42 60.75 61.25 767,119 -0.23(-0.37%)
Jan 15, 2016 60.50 61.48 61.48 61.48 782,971 -0.54(-0.87%)
Jan 14, 2016 61.32 62.38 60.45 62.02 858,429 +0.84(+1.37%)
Jan 13, 2016 63.57 64.09 61.15 61.17 762,644 -2.39(-3.76%)
Jan 12, 2016 64.02 64.41 62.91 63.57 1,012,900 -0.01(-0.01%)
Jan 11, 2016 64.66 65.33 62.95 63.58 721,865 -0.84(-1.30%)
Jan 08, 2016 66.32 66.53 64.33 64.42 655,964 -1.78(-2.69%)
Jan 07, 2016 66.65 67.77 66.03 66.20 548,365 -1.74(-2.57%)
Jan 06, 2016 66.99 68.57 66.88 67.94 762,885 +0.11(+0.16%)
Jan 05, 2016 67.90 68.49 67.05 67.83 809,777 -0.07(-0.11%)
Jan 04, 2016 67.67 68.46 67.01 67.90 951,735 -0.89(-1.29%)
Dec 31, 2015 70.14 68.79 68.79 68.79 644,097 -1.47(-2.09%)
Dec 30, 2015 71.23 71.92 70.21 70.26 443,512 -0.71(-1.00%)
Dec 29, 2015 70.36 71.08 69.48 70.97 559,288 +1.22(+1.75%)
Dec 28, 2015 69.91 70.14 68.86 69.75 766,884 -0.20(-0.29%)
Dec 24, 2015 70.15 69.95 69.95 69.95 283,332 -0.20(-0.29%)
Dec 23, 2015 68.26 70.21 67.97 70.15 1,012,032 +2.57(+3.81%)
Dec 22, 2015 66.12 68.41 66.12 67.58 1,384,276 +2.58(+3.98%)
Dec 21, 2015 65.17 65.43 64.55 64.99 906,807 +0.14(+0.21%)
Dec 18, 2015 66.92 67.14 64.79 64.85 2,731,621 -2.32(-3.45%)
Dec 17, 2015 67.90 68.20 67.17 67.17 732,809 -0.48(-0.72%)
Dec 16, 2015 66.45 67.86 66.03 67.66 1,210,846 +1.94(+2.96%)
Dec 15, 2015 65.84 66.47 65.53 65.71 886,731 +0.29(+0.45%)
Dec 14, 2015 66.19 67.00 64.95 65.42 881,932 -0.64(-0.97%)
Dec 11, 2015 66.14 66.91 65.93 66.06 938,850 -0.95(-1.42%)
Dec 10, 2015 66.22 67.30 66.02 67.01 1,054,912 +1.20(+1.82%)
Dec 09, 2015 66.63 67.21 65.43 65.81 1,153,675 -0.93(-1.40%)
Dec 08, 2015 68.83 70.29 66.41 66.74 1,740,148 -3.08(-4.41%)
Dec 07, 2015 68.01 70.07 67.58 69.82 1,297,733 +2.04(+3.00%)
Dec 04, 2015 67.12 68.37 66.83 67.79 783,080 +0.65(+0.97%)
Dec 03, 2015 69.57 70.23 67.09 67.14 649,585 -2.42(-3.48%)
Dec 02, 2015 70.21 70.48 68.71 69.56 2,459,919 -0.66(-0.94%)
Dec 01, 2015 70.02 70.41 69.39 70.21 640,878 +0.47(+0.68%)
Nov 30, 2015 69.77 69.90 69.34 69.74 841,232 +0.03(+0.04%)
Nov 27, 2015 69.70 69.85 69.28 69.71 263,042 +0.28(+0.41%)
Nov 25, 2015 68.35 69.43 69.43 69.43 651,326 +0.91(+1.33%)
Nov 24, 2015 67.29 68.59 66.93 68.52 1,236,389 +0.69(+1.02%)
Nov 23, 2015 67.79 68.18 67.27 67.82 1,049,684 -0.28(-0.42%)
Nov 20, 2015 68.49 68.93 67.98 68.11 911,984 +0.03(+0.04%)
Nov 19, 2015 69.28 69.28 67.62 68.08 375,766 -1.11(-1.61%)
Nov 18, 2015 68.72 69.20 68.48 69.19 672,810 +0.44(+0.64%)
Nov 17, 2015 69.08 69.21 68.36 68.75 970,396 +0.01(+0.01%)
Nov 16, 2015 67.69 69.06 67.38 68.74 1,044,967 +1.13(+1.67%)
Nov 13, 2015 66.79 67.89 66.55 67.61 1,360,063 +0.74(+1.11%)
Nov 12, 2015 67.25 67.34 65.94 66.87 784,935 -0.35(-0.52%)
Nov 11, 2015 68.08 68.22 66.89 67.22 468,739 -0.81(-1.19%)
Nov 10, 2015 67.02 68.19 67.02 68.03 2,317,846 +0.69(+1.03%)
Nov 09, 2015 68.67 68.89 66.74 67.34 1,049,295 -1.56(-2.27%)
Nov 06, 2015 70.16 70.16 68.55 68.90 723,537 -1.25(-1.78%)
Nov 05, 2015 69.06 70.50 68.69 70.15 883,978 +1.21(+1.75%)
Nov 04, 2015 69.61 70.73 68.02 68.95 2,383,510 -0.73(-1.05%)
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.