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 170.91 172.78 167.21 171.36 364,602 -0.14(-0.08%)
Oct 29, 2020 172.20 173.75 169.72 171.49 409,935 -1.25(-0.72%)
Oct 28, 2020 176.97 176.97 172.31 172.74 312,828 -6.51(-3.63%)
Oct 27, 2020 180.68 181.82 178.75 179.25 277,963 -1.03(-0.57%)
Oct 26, 2020 179.69 180.44 177.73 180.28 246,948 -1.08(-0.60%)
Oct 23, 2020 183.04 183.04 179.74 181.37 182,507 -0.63(-0.35%)
Oct 22, 2020 180.45 183.34 179.99 182.00 223,736 +2.17(+1.20%)
Oct 21, 2020 180.10 181.39 179.55 179.83 187,334 -0.38(-0.21%)
Oct 20, 2020 180.72 183.02 179.74 180.21 189,376 -0.09(-0.05%)
Oct 19, 2020 183.11 185.22 179.95 180.29 210,870 -2.37(-1.30%)
Oct 16, 2020 181.35 184.29 181.35 182.66 244,033 +1.50(+0.83%)
Oct 15, 2020 179.40 182.22 178.26 181.16 319,665 +0.73(+0.40%)
Oct 14, 2020 181.73 184.54 179.50 180.44 373,459 -1.06(-0.59%)
Oct 13, 2020 184.35 184.89 181.19 181.50 355,330 -4.00(-2.16%)
Oct 12, 2020 182.97 186.62 182.23 185.51 346,384 +3.26(+1.79%)
Oct 09, 2020 181.40 183.11 180.46 182.25 569,031 +1.64(+0.91%)
Oct 08, 2020 180.84 180.84 179.80 180.60 316,502 +1.41(+0.79%)
Oct 07, 2020 176.67 179.90 175.41 179.19 489,686 +4.14(+2.36%)
Oct 06, 2020 170.39 178.90 170.24 175.05 717,065 +6.08(+3.60%)
Oct 05, 2020 167.72 169.26 167.49 168.97 441,006 +1.98(+1.19%)
Oct 02, 2020 166.38 168.45 165.71 166.99 507,816 -1.74(-1.03%)
Oct 01, 2020 171.28 172.87 167.51 168.73 492,237 -1.66(-0.98%)
Sep 30, 2020 167.31 171.90 167.31 170.39 555,911 +3.26(+1.95%)
Sep 29, 2020 167.76 168.98 166.51 167.13 435,260 -0.13(-0.08%)
Sep 28, 2020 167.28 169.60 166.79 167.27 464,365 +2.66(+1.62%)
Sep 25, 2020 160.67 165.05 160.30 164.61 556,002 +2.85(+1.76%)
Sep 24, 2020 159.84 162.90 158.78 161.75 416,392 +1.54(+0.96%)
Sep 23, 2020 164.18 164.83 159.75 160.22 420,955 -3.79(-2.31%)
Sep 22, 2020 166.13 166.54 161.02 164.01 517,622 -2.38(-1.43%)
Sep 21, 2020 168.22 168.22 163.00 166.39 769,991 -3.73(-2.19%)
Sep 18, 2020 166.27 170.26 165.61 170.12 1,090,497 +4.25(+2.57%)
Sep 17, 2020 163.60 166.23 162.49 165.86 480,489 +1.31(+0.79%)
Sep 16, 2020 165.01 166.06 163.78 164.56 604,514 +0.50(+0.31%)
Sep 15, 2020 161.67 165.09 161.47 164.06 658,291 +2.39(+1.48%)
Sep 14, 2020 158.28 162.32 158.19 161.67 461,648 +4.73(+3.01%)
Sep 11, 2020 157.54 159.00 156.30 156.94 570,996 +0.18(+0.12%)
Sep 10, 2020 158.21 159.88 155.94 156.75 624,610 -0.90(-0.57%)
Sep 09, 2020 154.87 158.35 154.87 157.65 601,059 +3.87(+2.52%)
Sep 08, 2020 151.93 154.34 150.85 153.78 632,769 +1.06(+0.70%)
Sep 04, 2020 156.37 156.81 151.80 152.72 328,204 -2.48(-1.60%)
Sep 03, 2020 158.17 158.17 153.25 155.20 383,818 -2.97(-1.88%)
Sep 02, 2020 154.97 158.76 153.96 158.17 410,017 +4.62(+3.01%)
Sep 01, 2020 153.62 154.96 152.51 153.54 384,381 -0.84(-0.55%)
Aug 31, 2020 152.64 155.12 152.41 154.38 408,816 +1.93(+1.27%)
Aug 28, 2020 152.56 153.36 150.51 152.45 260,371 +0.69(+0.45%)
Aug 27, 2020 149.19 152.52 148.74 151.76 343,551 +2.57(+1.72%)
Aug 26, 2020 148.62 149.52 146.79 149.19 336,629 +0.08(+0.05%)
Aug 25, 2020 148.84 149.71 148.30 149.11 311,650 +1.42(+0.96%)
Aug 24, 2020 148.39 149.38 146.49 147.70 313,695 -0.33(-0.22%)
Aug 21, 2020 149.42 149.51 146.99 148.02 375,915 -1.16(-0.78%)
Aug 20, 2020 150.61 151.41 149.11 149.18 250,703 -2.22(-1.46%)
Aug 19, 2020 152.35 152.35 150.74 151.40 380,634 -0.76(-0.50%)
Aug 18, 2020 153.09 153.97 150.36 152.16 302,461 -0.35(-0.23%)
Aug 17, 2020 153.08 155.00 152.08 152.51 262,533 -0.57(-0.37%)
Aug 14, 2020 152.55 154.24 152.45 153.08 254,204 -0.48(-0.31%)
Aug 13, 2020 153.88 154.65 153.00 153.56 252,714 -1.26(-0.82%)
Aug 12, 2020 153.69 155.27 153.16 154.82 359,261 +1.73(+1.13%)
Aug 11, 2020 151.16 154.58 150.71 153.10 587,394 +2.74(+1.82%)
Aug 10, 2020 148.64 151.34 148.08 150.36 589,272 +1.60(+1.08%)
Aug 07, 2020 150.38 151.57 146.97 148.76 516,909 -1.70(-1.13%)
Aug 06, 2020 152.07 152.07 149.17 150.46 436,510 -1.63(-1.07%)
Aug 05, 2020 154.04 154.25 151.56 152.09 368,499 -0.32(-0.21%)
Aug 04, 2020 155.86 158.31 151.73 152.40 634,623 -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.