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 (%)
Oct 30, 2020 170.87 172.74 167.17 171.32 364,684 -0.14(-0.08%)
Oct 29, 2020 172.16 173.71 169.68 171.45 410,028 -1.25(-0.72%)
Oct 28, 2020 176.93 176.93 172.28 172.70 312,899 -6.51(-3.63%)
Oct 27, 2020 180.64 181.78 178.72 179.21 278,026 -1.03(-0.57%)
Oct 26, 2020 179.65 180.40 177.69 180.24 247,004 -1.08(-0.60%)
Oct 23, 2020 183.00 183.00 179.70 181.32 182,549 -0.63(-0.35%)
Oct 22, 2020 180.41 183.30 179.95 181.95 223,786 +2.17(+1.20%)
Oct 21, 2020 180.06 181.34 179.51 179.79 187,377 -0.38(-0.21%)
Oct 20, 2020 180.68 182.98 179.70 180.16 189,418 -0.09(-0.05%)
Oct 19, 2020 183.07 185.17 179.91 180.25 210,918 -2.37(-1.30%)
Oct 16, 2020 181.31 184.25 181.31 182.62 244,088 +1.50(+0.83%)
Oct 15, 2020 179.36 182.18 178.22 181.12 319,737 +0.73(+0.40%)
Oct 14, 2020 181.69 184.50 179.46 180.40 373,544 -1.06(-0.59%)
Oct 13, 2020 184.31 184.85 181.15 181.46 355,410 -4.00(-2.16%)
Oct 12, 2020 182.93 186.57 182.19 185.46 346,463 +3.26(+1.79%)
Oct 09, 2020 181.35 183.07 180.42 182.21 569,160 +1.64(+0.91%)
Oct 08, 2020 180.80 180.80 179.76 180.56 316,574 +1.41(+0.79%)
Oct 07, 2020 176.63 179.86 175.37 179.15 489,797 +4.14(+2.36%)
Oct 06, 2020 170.35 178.86 170.20 175.01 717,228 +6.08(+3.60%)
Oct 05, 2020 167.68 169.22 167.45 168.93 441,106 +1.98(+1.19%)
Oct 02, 2020 166.34 168.41 165.67 166.95 507,931 -1.74(-1.03%)
Oct 01, 2020 171.24 172.83 167.47 168.69 492,349 -1.66(-0.98%)
Sep 30, 2020 167.27 171.86 167.27 170.35 556,038 +3.26(+1.95%)
Sep 29, 2020 167.72 168.94 166.47 167.09 435,358 -0.14(-0.08%)
Sep 28, 2020 167.24 169.56 166.75 167.23 464,470 +2.66(+1.62%)
Sep 25, 2020 160.63 165.01 160.27 164.57 556,129 +2.85(+1.76%)
Sep 24, 2020 159.80 162.86 158.75 161.72 416,486 +1.54(+0.96%)
Sep 23, 2020 164.14 164.79 159.72 160.18 421,050 -3.79(-2.31%)
Sep 22, 2020 166.10 166.50 160.98 163.97 517,739 -2.38(-1.43%)
Sep 21, 2020 168.19 168.19 162.97 166.35 770,165 -3.73(-2.19%)
Sep 18, 2020 166.23 170.23 165.57 170.08 1,090,745 +4.25(+2.57%)
Sep 17, 2020 163.56 166.19 162.45 165.83 480,598 +1.31(+0.79%)
Sep 16, 2020 164.98 166.02 163.75 164.52 604,651 +0.50(+0.31%)
Sep 15, 2020 161.63 165.05 161.44 164.02 658,440 +2.39(+1.48%)
Sep 14, 2020 158.25 162.29 158.16 161.63 461,753 +4.73(+3.01%)
Sep 11, 2020 157.50 158.96 156.26 156.90 571,125 +0.18(+0.12%)
Sep 10, 2020 158.18 159.84 155.91 156.72 624,752 -0.90(-0.57%)
Sep 09, 2020 154.83 158.31 154.83 157.62 601,195 +3.87(+2.52%)
Sep 08, 2020 151.89 154.30 150.82 153.75 632,912 +1.06(+0.70%)
Sep 04, 2020 156.33 156.78 151.76 152.69 328,278 -2.47(-1.60%)
Sep 03, 2020 158.13 158.13 153.22 155.16 383,905 -2.97(-1.88%)
Sep 02, 2020 154.94 158.72 153.92 158.13 410,110 +4.62(+3.01%)
Sep 01, 2020 153.59 154.92 152.47 153.51 384,468 -0.84(-0.54%)
Aug 31, 2020 152.61 155.09 152.38 154.35 408,909 +1.93(+1.27%)
Aug 28, 2020 152.52 153.32 150.47 152.42 260,430 +0.69(+0.45%)
Aug 27, 2020 149.16 152.48 148.70 151.73 343,629 +2.57(+1.72%)
Aug 26, 2020 148.59 149.49 146.76 149.16 336,705 +0.08(+0.05%)
Aug 25, 2020 148.80 149.68 148.27 149.08 311,720 +1.42(+0.96%)
Aug 24, 2020 148.36 149.35 146.46 147.66 313,766 -0.33(-0.22%)
Aug 21, 2020 149.39 149.48 146.95 147.99 376,000 -1.16(-0.78%)
Aug 20, 2020 150.57 151.38 149.08 149.15 250,760 -2.22(-1.47%)
Aug 19, 2020 152.31 152.31 150.70 151.37 380,720 -0.76(-0.50%)
Aug 18, 2020 153.05 153.93 150.32 152.13 302,530 -0.35(-0.23%)
Aug 17, 2020 153.04 154.97 152.04 152.47 262,592 -0.57(-0.37%)
Aug 14, 2020 152.51 154.20 152.42 153.04 254,261 -0.48(-0.31%)
Aug 13, 2020 153.84 154.62 152.97 153.53 252,771 -1.26(-0.82%)
Aug 12, 2020 153.65 155.23 153.12 154.79 359,342 +1.73(+1.13%)
Aug 11, 2020 151.12 154.55 150.67 153.06 587,527 +2.74(+1.82%)
Aug 10, 2020 148.61 151.30 148.05 150.32 589,406 +1.60(+1.08%)
Aug 07, 2020 150.34 151.54 146.94 148.72 517,026 -1.70(-1.13%)
Aug 06, 2020 152.03 152.03 149.14 150.42 436,609 -1.63(-1.07%)
Aug 05, 2020 154.01 154.21 151.52 152.05 368,583 -0.32(-0.21%)
Aug 04, 2020 155.82 158.27 151.69 152.37 634,767 -2.96(-1.91%)
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.