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 31, 2023 208.57 209.85 207.02 208.49 593,612 +0.87(+0.42%)
Oct 30, 2023 210.03 210.35 205.09 207.61 281,560 -0.29(-0.14%)
Oct 27, 2023 208.54 210.63 206.09 207.90 253,736 -0.01(-0.00%)
Oct 26, 2023 209.67 211.54 207.74 207.91 357,616 -3.57(-1.69%)
Oct 25, 2023 214.76 215.32 211.05 211.48 249,393 -4.18(-1.94%)
Oct 24, 2023 213.59 216.03 213.36 215.66 217,203 +2.42(+1.14%)
Oct 23, 2023 215.44 215.81 212.20 213.24 268,791 -2.26(-1.05%)
Oct 20, 2023 215.74 217.46 214.30 215.50 275,030 +0.15(+0.07%)
Oct 19, 2023 220.38 220.54 215.03 215.36 284,870 -5.00(-2.27%)
Oct 18, 2023 221.66 222.32 219.76 220.36 213,369 -1.09(-0.49%)
Oct 17, 2023 220.76 224.54 220.20 221.45 313,312 -0.99(-0.45%)
Oct 16, 2023 222.28 225.24 220.24 222.44 284,510 +1.71(+0.77%)
Oct 13, 2023 217.81 220.90 216.77 220.74 344,900 +2.61(+1.20%)
Oct 12, 2023 224.12 225.11 218.00 218.13 421,211 -5.27(-2.36%)
Oct 11, 2023 225.14 225.14 218.81 223.40 361,262 -2.50(-1.11%)
Oct 10, 2023 223.85 227.54 223.46 225.90 318,728 +1.70(+0.76%)
Oct 09, 2023 221.30 224.49 220.81 224.20 275,891 +1.57(+0.70%)
Oct 06, 2023 220.21 224.00 218.17 222.63 291,561 +1.76(+0.80%)
Oct 05, 2023 220.83 221.87 216.91 220.88 451,086 -0.10(-0.04%)
Oct 04, 2023 218.07 221.75 214.97 220.97 561,097 +4.25(+1.96%)
Oct 03, 2023 213.29 217.50 212.17 216.73 544,277 +2.76(+1.29%)
Oct 02, 2023 216.25 216.61 212.53 213.97 448,396 -3.89(-1.79%)
Sep 29, 2023 221.80 221.80 217.35 217.86 329,238 -2.75(-1.25%)
Sep 28, 2023 217.05 221.35 217.05 220.61 325,269 +4.26(+1.97%)
Sep 27, 2023 222.22 222.41 214.72 216.35 529,544 -5.29(-2.39%)
Sep 26, 2023 223.30 224.75 221.38 221.64 363,393 -2.48(-1.11%)
Sep 25, 2023 222.27 224.22 222.77 224.12 329,526 +1.78(+0.80%)
Sep 22, 2023 219.10 224.62 217.80 222.35 465,422 +3.25(+1.48%)
Sep 21, 2023 222.16 222.24 218.45 219.10 361,483 -4.57(-2.04%)
Sep 20, 2023 227.06 227.17 223.24 223.67 292,519 -1.57(-0.70%)
Sep 19, 2023 226.46 227.32 224.17 225.24 307,935 -1.22(-0.54%)
Sep 18, 2023 227.61 228.66 225.98 226.46 211,574 -1.41(-0.62%)
Sep 15, 2023 228.52 230.16 226.89 227.87 657,859 -0.40(-0.17%)
Sep 14, 2023 230.11 230.52 227.16 228.26 276,773 -0.53(-0.23%)
Sep 13, 2023 224.91 229.78 224.91 228.79 340,704 +3.54(+1.57%)
Sep 12, 2023 226.56 227.01 224.39 225.25 184,355 -1.91(-0.84%)
Sep 11, 2023 222.51 230.01 222.10 227.15 347,540 +5.99(+2.71%)
Sep 08, 2023 222.22 222.72 220.32 221.16 252,984 -1.70(-0.76%)
Sep 07, 2023 222.91 223.95 221.61 222.86 358,522 +0.66(+0.30%)
Sep 06, 2023 222.38 223.33 217.93 222.20 448,398 +0.15(+0.07%)
Sep 05, 2023 228.34 228.34 221.98 222.05 300,395 -6.66(-2.91%)
Sep 01, 2023 230.32 231.41 228.30 228.71 514,937 +1.27(+0.56%)
Aug 31, 2023 229.74 230.05 227.21 227.44 293,456 -2.39(-1.04%)
Aug 30, 2023 229.29 230.69 228.87 229.83 215,120 +0.61(+0.27%)
Aug 29, 2023 225.86 229.33 224.86 229.22 179,160 +3.52(+1.56%)
Aug 28, 2023 225.62 227.84 224.80 225.70 137,213 +1.42(+0.63%)
Aug 25, 2023 223.32 224.84 221.87 224.28 163,394 +1.81(+0.81%)
Aug 24, 2023 223.64 226.06 221.76 222.47 182,255 -0.94(-0.42%)
Aug 23, 2023 222.46 223.45 220.79 223.41 222,534 +2.17(+0.98%)
Aug 22, 2023 220.40 222.56 219.39 221.24 321,520 +0.56(+0.26%)
Aug 21, 2023 221.92 222.50 218.55 220.68 343,944 -1.10(-0.50%)
Aug 18, 2023 221.17 223.71 221.14 221.78 404,701 -0.18(-0.08%)
Aug 17, 2023 225.83 225.92 221.81 221.95 236,844 -3.19(-1.42%)
Aug 16, 2023 226.84 227.77 225.09 225.14 275,298 -2.21(-0.97%)
Aug 15, 2023 226.73 228.29 226.22 227.35 228,908 +0.36(+0.16%)
Aug 14, 2023 225.69 227.62 224.89 227.00 235,955 +1.13(+0.50%)
Aug 11, 2023 224.78 226.01 223.97 225.87 222,595 +0.76(+0.34%)
Aug 10, 2023 225.22 227.85 223.88 225.10 386,216 +0.26(+0.11%)
Aug 09, 2023 222.84 225.87 222.45 224.85 283,773 +1.71(+0.77%)
Aug 08, 2023 223.00 223.64 220.16 223.13 357,530 -0.94(-0.42%)
Aug 07, 2023 223.99 225.55 223.38 224.07 249,362 +0.18(+0.08%)
Aug 04, 2023 222.09 225.87 220.23 223.90 481,921 +0.51(+0.23%)
Aug 03, 2023 224.94 226.24 220.44 223.39 536,688 -2.28(-1.01%)
Aug 02, 2023 249.31 251.62 224.24 225.67 881,458 +3.76(+1.69%)
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.