Indicators

Steris Corp (NY: STE )

203.90 +2.36 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	184.11	185.94	179.96	181.74	740,245	-3.95(-2.13%)
Jan 28, 2021	188.20	189.40	184.17	185.69	655,182	-1.09(-0.58%)
Jan 27, 2021	184.57	186.82	181.90	186.78	1,146,271	-0.85(-0.46%)
Jan 26, 2021	184.94	188.53	184.21	187.64	434,843	+2.69(+1.46%)
Jan 25, 2021	183.28	185.58	182.91	184.94	451,777	+1.60(+0.87%)
Jan 22, 2021	182.25	184.10	181.69	183.34	414,187	+0.42(+0.23%)
Jan 21, 2021	183.23	185.03	182.04	182.93	612,190	-1.16(-0.63%)
Jan 20, 2021	182.87	185.81	182.85	184.09	431,169	+0.80(+0.43%)
Jan 19, 2021	180.77	183.37	176.53	183.29	809,198	+4.21(+2.35%)
Jan 15, 2021	184.31	184.53	178.63	179.09	665,294	-5.30(-2.88%)
Jan 14, 2021	189.12	192.10	184.01	184.39	392,869	-4.14(-2.19%)
Jan 13, 2021	187.54	189.90	185.57	188.53	498,491	+1.98(+1.06%)
Jan 12, 2021	194.17	195.65	185.25	186.55	889,308	-8.16(-4.19%)
Jan 11, 2021	195.85	198.05	194.06	194.71	366,720	-2.28(-1.16%)
Jan 08, 2021	193.29	198.04	193.29	196.99	316,895	+2.93(+1.51%)
Jan 07, 2021	189.33	194.50	189.33	194.06	307,804	+4.42(+2.33%)
Jan 06, 2021	184.76	191.39	184.76	189.64	587,807	+3.32(+1.78%)
Jan 05, 2021	184.10	187.67	182.08	186.31	407,840	+3.23(+1.77%)

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.