Skip to main content

Steris Corp (NY: STE )

225.81 +0.29 (+0.13%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 215.69 220.14 219.75 384,182 +4.46(+2.07%)
Jan 28, 2022 210.89 215.41 207.88 215.29 379,676 +4.59(+2.18%)
Jan 27, 2022 215.10 216.37 207.59 210.70 616,952 -2.90(-1.36%)
Jan 26, 2022 217.62 220.04 212.28 213.60 447,570 -2.93(-1.35%)
Jan 25, 2022 216.38 218.07 212.64 216.53 387,715 -3.11(-1.42%)
Jan 24, 2022 219.84 220.29 212.62 219.64 566,567 -3.32(-1.49%)
Jan 21, 2022 221.68 225.54 219.73 222.96 522,582 +0.81(+0.37%)
Jan 20, 2022 228.08 232.92 221.81 222.15 674,061 -4.91(-2.16%)
Jan 19, 2022 226.28 231.31 226.28 227.05 480,081 +1.45(+0.64%)
Jan 18, 2022 226.63 227.15 223.02 225.60 407,030 -4.05(-1.77%)
Jan 14, 2022 229.66 0 -0.32(-0.14%)
Jan 13, 2022 235.54 236.97 229.73 229.98 395,213 -6.69(-2.83%)
Jan 12, 2022 230.90 238.29 230.61 236.67 733,176 +6.79(+2.95%)
Jan 11, 2022 226.97 230.06 224.14 229.88 475,779 +3.16(+1.40%)
Jan 10, 2022 228.38 228.93 222.78 226.72 486,848 -3.22(-1.40%)
Jan 07, 2022 232.31 233.11 227.97 229.94 425,727 -3.57(-1.53%)
Jan 06, 2022 234.20 236.49 230.96 233.51 469,617 -0.44(-0.19%)
Jan 05, 2022 239.74 240.52 233.92 233.96 566,047 -6.12(-2.55%)
Jan 04, 2022 237.84 243.15 237.58 240.08 488,360 +2.54(+1.07%)
Jan 03, 2022 238.07 238.71 234.70 237.54 359,080 -0.82(-0.35%)
Dec 31, 2021 239.75 239.98 237.87 238.36 216,720 -1.72(-0.72%)
Dec 30, 2021 238.41 240.72 236.41 240.09 315,041 +2.79(+1.18%)
Dec 29, 2021 239.06 239.68 236.48 237.29 291,649 -1.44(-0.60%)
Dec 28, 2021 239.90 240.35 238.18 238.74 203,224 -1.16(-0.49%)
Dec 27, 2021 237.03 240.10 236.18 239.90 270,502 +3.83(+1.62%)
Dec 23, 2021 230.25 237.31 230.02 236.07 531,710 +6.10(+2.65%)
Dec 22, 2021 227.00 230.27 226.44 229.97 300,805 +3.55(+1.57%)
Dec 21, 2021 222.71 226.53 221.19 226.42 302,564 +4.34(+1.95%)
Dec 20, 2021 225.72 225.93 217.94 222.08 564,529 -5.64(-2.48%)
Dec 17, 2021 226.69 231.05 225.06 227.72 892,066 +1.61(+0.71%)
Dec 16, 2021 225.31 228.02 224.56 226.11 554,743 +1.80(+0.80%)
Dec 15, 2021 223.40 224.64 220.31 224.31 383,738 +2.18(+0.98%)
Dec 14, 2021 223.35 225.03 220.15 222.13 414,805 -3.12(-1.39%)
Dec 13, 2021 225.05 226.12 222.87 225.25 421,890 +0.22(+0.10%)
Dec 10, 2021 227.99 230.56 224.27 225.03 270,560 -2.53(-1.11%)
Dec 09, 2021 225.22 228.31 224.59 227.55 457,493 +1.74(+0.77%)
Dec 08, 2021 223.62 227.01 223.25 225.81 306,131 +2.22(+0.99%)
Dec 07, 2021 223.00 226.14 221.80 223.59 382,995 +2.77(+1.26%)
Dec 06, 2021 216.00 221.40 215.57 220.81 536,828 +5.80(+2.70%)
Dec 03, 2021 217.17 217.17 212.28 215.02 276,927 -1.04(-0.48%)
Dec 02, 2021 211.11 217.29 211.03 216.06 406,209 +4.89(+2.31%)
Dec 01, 2021 215.34 216.98 211.14 211.17 605,345 -2.83(-1.32%)
Nov 30, 2021 220.66 222.10 213.09 214.00 1,271,447 -7.99(-3.60%)
Nov 29, 2021 224.17 225.56 221.77 221.99 416,042 -0.61(-0.27%)
Nov 26, 2021 223.16 225.50 222.05 222.60 237,759 -0.67(-0.30%)
Nov 24, 2021 223.36 225.04 221.66 223.27 229,704 -0.86(-0.38%)
Nov 23, 2021 225.13 225.73 222.46 224.13 334,537 -2.04(-0.90%)
Nov 22, 2021 227.36 228.98 225.72 226.17 398,812 -2.11(-0.92%)
Nov 19, 2021 229.98 229.98 226.96 228.28 1,092,290 -0.45(-0.20%)
Nov 18, 2021 226.78 228.79 228.00 228.73 319,252 +2.40(+1.06%)
Nov 17, 2021 231.29 231.38 225.31 226.33 650,204 -4.62(-2.00%)
Nov 16, 2021 227.70 232.00 226.72 230.95 497,896 +3.81(+1.68%)
Nov 15, 2021 226.48 228.22 224.82 227.14 364,403 +0.81(+0.36%)
Nov 12, 2021 227.18 227.18 223.27 226.33 537,215 +0.03(+0.01%)
Nov 11, 2021 226.53 226.76 223.54 226.30 240,036 -0.43(-0.19%)
Nov 10, 2021 224.14 226.99 226.73 390,224 +2.90(+1.30%)
Nov 09, 2021 224.15 227.04 222.72 223.83 426,181 -1.00(-0.44%)
Nov 08, 2021 219.93 225.11 219.88 224.83 319,486 +5.31(+2.42%)
Nov 05, 2021 216.39 221.22 216.39 219.52 348,577 +2.29(+1.05%)
Nov 04, 2021 218.92 221.26 215.89 217.23 598,368 -0.47(-0.22%)
Nov 03, 2021 230.68 230.68 217.29 217.70 876,710 -13.69(-5.92%)
Nov 02, 2021 230.48 231.66 229.46 231.39 571,202 +0.93(+0.40%)
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.