Skip to main content

Steris Corp (NY: STE )

238.38 -3.30 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 61.53 62.22 60.71 60.71 486,619 -1.18(-1.91%)
Nov 29, 2016 61.67 62.06 61.30 61.90 387,554 +0.02(+0.03%)
Nov 28, 2016 62.06 62.15 61.29 61.88 338,616 -0.19(-0.31%)
Nov 25, 2016 62.01 62.46 61.90 62.07 111,026 +0.26(+0.42%)
Nov 23, 2016 61.81 61.81 61.81 0 +0.52(+0.85%)
Nov 22, 2016 61.75 61.89 60.80 61.29 743,726 -0.42(-0.67%)
Nov 21, 2016 61.23 61.77 60.63 61.71 755,271 +0.69(+1.14%)
Nov 18, 2016 61.10 61.40 60.44 61.02 414,229 -0.18(-0.29%)
Nov 17, 2016 61.29 61.51 60.97 61.19 512,891 -0.09(-0.15%)
Nov 16, 2016 61.20 62.05 60.80 61.28 520,487 -0.37(-0.60%)
Nov 15, 2016 60.26 61.85 60.07 61.65 426,056 +1.44(+2.39%)
Nov 14, 2016 60.06 60.97 59.65 60.21 799,601 +0.50(+0.83%)
Nov 11, 2016 60.59 60.87 59.67 59.72 821,670 -1.07(-1.76%)
Nov 10, 2016 61.45 61.54 60.29 60.79 550,336 -0.20(-0.33%)
Nov 09, 2016 60.77 61.08 59.66 60.99 839,645 -0.14(-0.23%)
Nov 08, 2016 61.27 61.73 60.81 61.13 509,074 -0.33(-0.54%)
Nov 07, 2016 60.81 61.54 60.72 61.46 766,081 +1.25(+2.08%)
Nov 04, 2016 59.26 60.42 58.79 60.21 775,147 +0.87(+1.46%)
Nov 03, 2016 60.29 61.00 59.31 59.34 919,280 -1.16(-1.92%)
Nov 02, 2016 60.18 62.42 60.06 60.50 950,188 -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.