Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 103.50 104.46 102.44 103.82 473,832 +1.41(+1.37%)
Oct 30, 2018 102.53 103.32 101.46 102.41 344,162 -0.10(-0.10%)
Oct 29, 2018 101.83 102.75 101.06 102.52 363,597 +2.01(+2.00%)
Oct 26, 2018 101.62 102.28 100.07 100.50 323,447 -1.88(-1.84%)
Oct 25, 2018 101.57 102.96 100.26 102.39 634,086 +1.34(+1.33%)
Oct 24, 2018 99.99 102.36 99.99 101.05 542,544 +0.93(+0.93%)
Oct 23, 2018 99.34 101.05 98.17 100.11 430,645 -0.26(-0.26%)
Oct 22, 2018 101.56 101.56 100.30 100.37 327,061 -0.95(-0.94%)
Oct 19, 2018 103.59 103.89 100.91 101.32 350,190 -1.86(-1.80%)
Oct 18, 2018 104.43 104.83 102.78 103.18 305,767 -1.30(-1.25%)
Oct 17, 2018 104.59 105.23 103.86 104.48 278,444 -0.21(-0.20%)
Oct 16, 2018 101.93 104.88 101.72 104.69 356,716 +3.60(+3.56%)
Oct 15, 2018 100.38 101.94 99.87 101.09 323,558 +0.32(+0.32%)
Oct 12, 2018 101.11 101.28 99.54 100.77 494,015 +1.27(+1.28%)
Oct 11, 2018 99.39 101.48 99.07 99.50 705,837 -0.20(-0.20%)
Oct 10, 2018 102.24 102.42 99.53 99.70 423,628 -2.60(-2.54%)
Oct 09, 2018 102.32 102.74 100.91 102.30 369,546 +0.00(+0.00%)
Oct 08, 2018 103.26 103.95 100.85 102.30 398,895 -1.22(-1.17%)
Oct 05, 2018 103.98 104.36 102.93 103.52 335,239 -0.30(-0.29%)
Oct 04, 2018 105.32 105.48 103.34 103.82 355,507 -1.85(-1.75%)
Oct 03, 2018 107.34 107.81 105.45 105.67 233,769 -1.45(-1.36%)
Oct 02, 2018 108.25 108.41 106.85 107.12 291,481 -1.30(-1.20%)
Oct 01, 2018 109.24 109.60 108.11 108.43 319,548 -0.23(-0.21%)
Sep 28, 2018 107.74 109.22 107.74 108.65 289,544 +0.88(+0.82%)
Sep 27, 2018 108.03 108.33 107.03 107.77 353,895 -0.12(-0.11%)
Sep 26, 2018 108.92 109.11 107.86 107.89 266,016 -0.83(-0.77%)
Sep 25, 2018 108.36 109.22 108.22 108.73 285,644 +0.35(+0.32%)
Sep 24, 2018 108.17 108.47 107.55 108.38 301,922 +0.13(+0.12%)
Sep 21, 2018 108.47 108.82 108.07 108.25 574,982 -0.28(-0.25%)
Sep 20, 2018 108.36 108.71 108.18 108.52 292,127 +0.64(+0.59%)
Sep 19, 2018 108.92 109.07 107.48 107.88 227,188 -0.91(-0.84%)
Sep 18, 2018 107.16 109.24 106.66 108.80 439,047 +1.38(+1.28%)
Sep 17, 2018 109.42 109.42 107.31 107.42 378,995 -2.04(-1.87%)
Sep 14, 2018 107.45 109.81 107.45 109.46 502,543 +2.04(+1.90%)
Sep 13, 2018 107.98 108.52 107.16 107.42 276,313 -0.24(-0.22%)
Sep 12, 2018 108.29 108.42 106.90 107.66 253,701 -0.47(-0.43%)
Sep 11, 2018 107.21 108.40 107.19 108.12 263,350 +0.73(+0.68%)
Sep 10, 2018 107.94 107.97 107.06 107.39 195,112 -0.24(-0.22%)
Sep 07, 2018 107.41 108.75 107.30 107.63 209,419 -0.02(-0.02%)
Sep 06, 2018 107.30 108.16 106.88 107.65 226,836 +0.35(+0.33%)
Sep 05, 2018 107.44 107.48 106.41 107.30 210,047 -0.77(-0.71%)
Sep 04, 2018 108.64 109.21 107.60 108.06 206,968 -0.61(-0.56%)
Aug 31, 2018 108.67 108.67 108.67 0 +0.17(+0.16%)
Aug 30, 2018 108.99 109.19 108.38 108.50 272,566 -0.71(-0.65%)
Aug 29, 2018 109.42 109.48 108.73 109.21 168,433 +0.06(+0.05%)
Aug 28, 2018 109.20 109.69 108.69 109.16 223,430 +0.17(+0.16%)
Aug 27, 2018 109.33 109.73 108.83 108.99 245,050 +0.13(+0.12%)
Aug 24, 2018 109.09 109.63 108.07 108.85 322,082 -0.41(-0.37%)
Aug 23, 2018 109.28 109.83 109.00 109.26 158,435 -0.06(-0.05%)
Aug 22, 2018 108.52 109.49 108.34 109.32 172,050 +0.39(+0.36%)
Aug 21, 2018 108.89 109.19 108.28 108.93 358,265 +0.69(+0.64%)
Aug 20, 2018 108.42 108.84 108.07 108.24 173,155 +0.18(+0.17%)
Aug 17, 2018 107.41 108.18 106.75 108.06 426,521 +0.72(+0.67%)
Aug 16, 2018 107.37 107.95 106.58 107.34 543,285 +0.33(+0.31%)
Aug 15, 2018 108.11 108.43 106.65 107.01 467,447 -1.46(-1.34%)
Aug 14, 2018 108.32 109.08 108.18 108.47 729,434 +0.25(+0.23%)
Aug 13, 2018 108.52 109.61 107.96 108.22 415,543 -0.52(-0.48%)
Aug 10, 2018 107.87 109.52 107.73 108.74 498,647 +0.09(+0.08%)
Aug 09, 2018 109.99 111.14 108.58 108.65 560,554 +1.28(+1.19%)
Aug 08, 2018 106.77 107.78 100.36 107.38 757,714 -2.02(-1.84%)
Aug 07, 2018 110.36 110.56 108.76 109.39 806,895 -0.64(-0.59%)
Aug 06, 2018 110.80 111.25 109.80 110.04 760,926 -0.52(-0.47%)
Aug 03, 2018 109.56 110.61 108.99 110.56 568,977 +0.33(+0.30%)
Aug 02, 2018 108.44 110.90 108.40 110.23 484,133 +1.32(+1.21%)
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.