Skip to main content

Steris Corp (NY: STE )

239.46 +1.08 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 226.82 228.52 224.06 227.94 487,677 +0.78(+0.34%)
Oct 28, 2021 226.94 229.15 225.82 227.16 310,091 +0.81(+0.36%)
Oct 27, 2021 229.13 229.01 225.45 226.35 320,972 -3.17(-1.38%)
Oct 26, 2021 231.32 229.53 325,070 -0.01(-0.00%)
Oct 25, 2021 229.62 231.22 228.29 229.53 405,310 +0.06(+0.03%)
Oct 22, 2021 226.14 229.61 226.14 229.48 370,528 +2.96(+1.30%)
Oct 21, 2021 221.18 226.76 219.55 226.52 454,192 +6.02(+2.73%)
Oct 20, 2021 221.68 223.49 217.62 220.50 758,666 -0.90(-0.41%)
Oct 19, 2021 219.17 223.73 219.17 221.40 365,939 +3.74(+1.72%)
Oct 18, 2021 218.60 219.03 216.09 217.67 317,592 -1.84(-0.84%)
Oct 15, 2021 219.55 220.06 217.23 219.51 349,125 +0.88(+0.40%)
Oct 14, 2021 216.38 219.79 216.38 218.63 485,903 +4.04(+1.88%)
Oct 13, 2021 212.51 215.54 211.67 214.59 498,338 +1.79(+0.84%)
Oct 12, 2021 216.76 218.35 212.04 212.80 646,944 -3.25(-1.50%)
Oct 11, 2021 214.54 216.51 213.47 216.05 840,812 +2.00(+0.93%)
Oct 08, 2021 212.28 214.10 212.12 214.05 629,908 +2.11(+0.99%)
Oct 07, 2021 208.64 212.53 208.03 211.94 645,985 +5.00(+2.42%)
Oct 06, 2021 201.27 207.60 200.24 206.94 619,696 +4.47(+2.21%)
Oct 05, 2021 201.84 205.01 201.11 202.47 662,211 +1.56(+0.78%)
Oct 04, 2021 201.21 203.01 198.86 200.91 588,262 -1.54(-0.76%)
Oct 01, 2021 200.07 203.79 197.02 202.45 507,862 +3.24(+1.63%)
Sep 30, 2021 204.56 205.32 199.19 199.22 452,160 -4.71(-2.31%)
Sep 29, 2021 205.28 206.63 202.29 203.93 395,442 -1.38(-0.67%)
Sep 28, 2021 207.78 208.73 204.60 205.31 472,150 -4.38(-2.09%)
Sep 27, 2021 213.98 214.26 207.97 209.69 320,027 -5.06(-2.36%)
Sep 24, 2021 214.58 215.51 213.64 214.75 293,533 -0.15(-0.07%)
Sep 23, 2021 211.13 215.57 211.13 214.90 533,319 +4.53(+2.16%)
Sep 22, 2021 207.90 210.77 206.81 210.36 358,558 +3.50(+1.69%)
Sep 21, 2021 208.90 210.06 206.07 206.86 502,156 -0.39(-0.19%)
Sep 20, 2021 207.80 209.22 205.48 207.25 519,697 -2.51(-1.19%)
Sep 17, 2021 208.31 210.53 206.74 209.76 1,681,550 -0.32(-0.15%)
Sep 16, 2021 209.60 210.95 207.72 210.08 497,043 +0.45(+0.21%)
Sep 15, 2021 210.21 212.81 208.59 209.63 541,266 -0.96(-0.45%)
Sep 14, 2021 206.39 211.00 206.10 210.59 567,842 +5.60(+2.73%)
Sep 13, 2021 206.14 206.45 203.17 204.99 434,586 +0.48(+0.23%)
Sep 10, 2021 208.35 208.64 204.38 204.51 485,164 -3.33(-1.60%)
Sep 09, 2021 211.73 212.00 207.21 207.84 414,883 -3.56(-1.68%)
Sep 08, 2021 209.25 211.48 209.09 211.40 257,875 +2.32(+1.11%)
Sep 07, 2021 211.30 211.68 207.85 209.07 459,192 -3.34(-1.57%)
Sep 03, 2021 212.79 213.22 209.88 212.42 482,448 -0.24(-0.11%)
Sep 02, 2021 212.73 213.72 211.89 212.66 359,013 +1.28(+0.60%)
Sep 01, 2021 209.72 211.76 208.15 211.39 353,811 +2.12(+1.01%)
Aug 31, 2021 208.93 209.82 207.64 209.26 501,325 +0.38(+0.18%)
Aug 30, 2021 208.15 210.03 207.53 208.88 284,381 +0.98(+0.47%)
Aug 27, 2021 207.40 210.23 206.56 207.90 378,667 +0.95(+0.46%)
Aug 26, 2021 210.34 210.34 206.74 206.95 314,077 -3.31(-1.57%)
Aug 25, 2021 207.98 210.69 207.22 210.26 462,257 +2.33(+1.12%)
Aug 24, 2021 207.27 210.00 206.88 207.93 307,248 +0.40(+0.19%)
Aug 23, 2021 210.22 210.62 207.23 207.53 467,978 -1.62(-0.78%)
Aug 20, 2021 208.89 209.79 207.26 209.16 638,762 +0.01(+0.00%)
Aug 19, 2021 209.64 210.37 207.13 209.15 719,589 -1.35(-0.64%)
Aug 18, 2021 219.28 219.64 210.38 210.50 714,842 -9.28(-4.22%)
Aug 17, 2021 215.84 219.96 215.66 219.78 555,736 +3.76(+1.74%)
Aug 16, 2021 213.26 216.32 212.37 216.03 420,914 +3.03(+1.42%)
Aug 13, 2021 212.60 214.45 212.09 213.00 302,187 +0.66(+0.31%)
Aug 12, 2021 211.09 212.77 210.41 212.34 502,665 +0.58(+0.27%)
Aug 11, 2021 211.60 213.40 210.88 211.76 441,390 -0.04(-0.02%)
Aug 10, 2021 211.20 219.45 209.14 211.80 776,602 +2.54(+1.21%)
Aug 09, 2021 211.33 211.33 208.88 209.26 719,526 -1.25(-0.59%)
Aug 06, 2021 209.19 210.98 208.56 210.51 707,702 +0.74(+0.35%)
Aug 05, 2021 211.26 211.45 208.46 209.77 594,719 -0.91(-0.43%)
Aug 04, 2021 212.46 213.64 210.27 210.69 370,639 -2.40(-1.13%)
Aug 03, 2021 212.59 213.48 210.63 213.09 373,149 +0.59(+0.28%)
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.