Indicators

Steris Corp (NY: STE )

201.14 -1.66 (-0.82%)

Streaming Delayed Price Updated: 11:03 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	186.15	188.21	184.86	188.21	581,231	+2.06(+1.11%)
Nov 27, 2020	184.34	186.40	183.04	186.15	179,079	+2.33(+1.27%)
Nov 25, 2020	185.61	185.61	182.99	183.81	242,616	-1.30(-0.70%)
Nov 24, 2020	183.94	186.30	182.83	185.12	433,344	+1.50(+0.81%)
Nov 23, 2020	190.57	190.74	182.92	183.62	459,097	-6.37(-3.35%)
Nov 20, 2020	188.45	190.72	187.44	189.99	468,167	+1.28(+0.68%)
Nov 19, 2020	186.56	189.34	184.83	188.71	283,222	+2.70(+1.45%)
Nov 18, 2020	189.18	189.18	184.65	186.01	325,770	-3.17(-1.67%)
Nov 17, 2020	188.67	189.64	185.97	189.18	390,711	-0.36(-0.19%)
Nov 16, 2020	188.97	190.48	186.20	189.54	400,479	+2.70(+1.45%)
Nov 13, 2020	183.91	187.33	183.91	186.83	256,424	+3.65(+1.99%)
Nov 12, 2020	183.22	184.22	179.95	183.18	288,509	-0.16(-0.08%)
Nov 11, 2020	184.45	184.78	181.49	183.33	247,350	-0.29(-0.16%)
Nov 10, 2020	184.56	184.56	178.48	183.62	400,372	-0.55(-0.30%)
Nov 09, 2020	184.35	189.21	184.18	184.18	698,306	+8.12(+4.61%)
Nov 06, 2020	173.66	177.01	173.66	176.06	390,466	+2.43(+1.40%)
Nov 05, 2020	173.53	174.45	172.45	173.62	262,692	+1.49(+0.87%)
Nov 04, 2020	173.22	176.15	170.75	172.13	417,592	+1.20(+0.70%)
Nov 03, 2020	176.52	180.81	168.80	170.93	638,138	-5.03(-2.86%)

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.