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 (%)
Nov 30, 2016 61.52 62.21 60.70 60.70 486,729 -1.18(-1.91%)
Nov 29, 2016 61.66 62.05 61.29 61.88 387,642 +0.02(+0.03%)
Nov 28, 2016 62.05 62.13 61.28 61.86 338,692 -0.19(-0.31%)
Nov 25, 2016 61.99 62.45 61.88 62.06 111,051 +0.26(+0.42%)
Nov 23, 2016 61.80 61.80 61.80 0 +0.52(+0.85%)
Nov 22, 2016 61.73 61.87 60.79 61.28 743,894 -0.42(-0.67%)
Nov 21, 2016 61.22 61.75 60.61 61.70 755,442 +0.69(+1.14%)
Nov 18, 2016 61.09 61.39 60.43 61.00 414,323 -0.18(-0.29%)
Nov 17, 2016 61.28 61.50 60.96 61.18 513,008 -0.09(-0.15%)
Nov 16, 2016 61.19 62.03 60.78 61.27 520,605 -0.37(-0.60%)
Nov 15, 2016 60.25 61.84 60.05 61.64 426,152 +1.44(+2.39%)
Nov 14, 2016 60.04 60.96 59.64 60.20 799,783 +0.50(+0.83%)
Nov 11, 2016 60.58 60.86 59.66 59.70 821,856 -1.07(-1.76%)
Nov 10, 2016 61.44 61.53 60.27 60.77 550,461 -0.20(-0.33%)
Nov 09, 2016 60.75 61.07 59.65 60.97 839,836 -0.14(-0.23%)
Nov 08, 2016 61.25 61.71 60.80 61.11 509,190 -0.33(-0.54%)
Nov 07, 2016 60.80 61.53 60.71 61.44 766,255 +1.25(+2.08%)
Nov 04, 2016 59.24 60.40 58.77 60.19 775,323 +0.87(+1.46%)
Nov 03, 2016 60.27 60.98 59.30 59.33 919,488 -1.16(-1.92%)
Nov 02, 2016 60.16 62.40 60.04 60.49 950,403 -0.64(-1.05%)
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.