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, 2017 84.06 84.85 83.86 84.48 345,039 +0.49(+0.58%)
Nov 29, 2017 83.51 84.38 83.44 83.99 237,533 +0.48(+0.57%)
Nov 28, 2017 83.39 83.51 82.62 83.51 173,283 +0.45(+0.54%)
Nov 27, 2017 83.05 83.45 82.86 83.06 212,475 -0.03(-0.03%)
Nov 24, 2017 82.55 83.19 82.31 83.09 94,990 +0.54(+0.66%)
Nov 22, 2017 83.01 83.01 82.24 82.55 252,775 -0.64(-0.77%)
Nov 21, 2017 82.64 83.22 82.64 83.18 309,300 +0.70(+0.85%)
Nov 20, 2017 82.30 82.59 81.65 82.48 201,380 +0.27(+0.33%)
Nov 17, 2017 81.83 82.40 81.58 82.21 262,359 -0.04(-0.05%)
Nov 16, 2017 82.20 82.77 81.97 82.25 342,864 +0.26(+0.32%)
Nov 15, 2017 82.15 82.30 81.38 81.98 257,666 -0.61(-0.74%)
Nov 14, 2017 81.71 82.64 81.37 82.59 337,630 +0.68(+0.83%)
Nov 13, 2017 81.02 82.07 80.50 81.91 377,532 +0.64(+0.78%)
Nov 10, 2017 82.49 82.49 80.80 81.27 251,600 -1.22(-1.47%)
Nov 09, 2017 81.97 82.67 81.63 82.49 390,390 +0.43(+0.52%)
Nov 08, 2017 81.70 82.11 81.11 82.06 256,208 +0.36(+0.44%)
Nov 07, 2017 81.70 81.84 81.31 81.70 320,002 +0.10(+0.13%)
Nov 06, 2017 82.56 83.10 81.42 81.60 368,764 -1.34(-1.61%)
Nov 03, 2017 82.09 83.62 81.80 82.94 499,977 +0.85(+1.04%)
Nov 02, 2017 83.86 84.61 82.00 82.09 745,663 -1.43(-1.71%)
Nov 01, 2017 85.73 85.81 81.61 83.52 1,113,898 -3.82(-4.37%)
Oct 31, 2017 86.22 87.39 85.81 87.34 558,287 +1.12(+1.30%)
Oct 30, 2017 86.60 86.64 85.57 86.21 361,927 -0.63(-0.72%)
Oct 27, 2017 85.42 86.99 85.34 86.84 412,843 +1.50(+1.75%)
Oct 26, 2017 85.13 86.09 85.13 85.34 327,244 +0.12(+0.14%)
Oct 25, 2017 85.31 85.46 84.54 85.22 357,546 -0.15(-0.18%)
Oct 24, 2017 85.41 85.68 84.50 85.37 294,703 -0.04(-0.04%)
Oct 23, 2017 85.63 86.27 85.24 85.41 259,828 +0.03(+0.03%)
Oct 20, 2017 85.16 85.61 84.99 85.38 230,105 +0.60(+0.71%)
Oct 19, 2017 84.63 84.84 84.22 84.78 342,242 +0.09(+0.11%)
Oct 18, 2017 85.14 85.14 84.42 84.69 307,272 -0.27(-0.32%)
Oct 17, 2017 84.55 85.13 84.55 84.96 249,536 +0.11(+0.13%)
Oct 16, 2017 84.19 84.93 83.90 84.85 289,284 +1.10(+1.32%)
Oct 13, 2017 84.58 85.09 83.56 83.74 481,474 -1.04(-1.23%)
Oct 12, 2017 84.22 84.91 84.02 84.78 267,349 +0.56(+0.67%)
Oct 11, 2017 84.29 84.43 84.00 84.22 437,523 +0.09(+0.11%)
Oct 10, 2017 84.07 84.24 83.50 84.13 497,787 -0.01(-0.01%)
Oct 09, 2017 84.57 84.70 83.87 84.14 231,580 -0.56(-0.66%)
Oct 06, 2017 85.07 85.30 84.52 84.70 290,296 -0.48(-0.56%)
Oct 05, 2017 84.50 85.32 84.28 85.17 468,942 +0.66(+0.78%)
Oct 04, 2017 83.86 84.93 83.65 84.52 488,653 +0.64(+0.76%)
Oct 03, 2017 83.32 83.91 83.11 83.88 468,203 +0.79(+0.95%)
Oct 02, 2017 83.00 83.21 82.33 83.10 407,455 +0.37(+0.45%)
Sep 29, 2017 82.04 82.75 81.70 82.72 485,934 +0.69(+0.84%)
Sep 28, 2017 82.42 82.42 81.67 82.03 306,100 +0.05(+0.06%)
Sep 27, 2017 81.48 82.10 80.96 81.98 476,421 +0.78(+0.96%)
Sep 26, 2017 81.24 81.42 81.07 81.21 481,812 +0.26(+0.32%)
Sep 25, 2017 81.41 81.41 80.94 80.94 345,608 -0.51(-0.62%)
Sep 22, 2017 81.14 81.69 81.13 81.45 433,582 +0.26(+0.32%)
Sep 21, 2017 81.50 81.58 80.93 81.19 418,559 -0.30(-0.37%)
Sep 20, 2017 81.44 81.68 80.98 81.49 479,366 +0.17(+0.21%)
Sep 19, 2017 81.25 81.59 80.73 81.32 529,577 +0.16(+0.20%)
Sep 18, 2017 81.32 81.63 80.93 81.16 308,096 +0.08(+0.10%)
Sep 15, 2017 81.23 81.38 80.72 81.08 417,763 -0.15(-0.18%)
Sep 14, 2017 81.28 81.75 80.94 81.23 339,858 -0.27(-0.33%)
Sep 13, 2017 81.62 81.70 81.23 81.50 461,261 -0.31(-0.38%)
Sep 12, 2017 82.00 82.00 81.33 81.81 274,330 -0.06(-0.07%)
Sep 11, 2017 82.08 82.45 81.57 81.86 424,585 +0.40(+0.49%)
Sep 08, 2017 81.33 81.90 81.13 81.46 568,222 +0.05(+0.06%)
Sep 07, 2017 81.48 81.56 81.09 81.41 318,827 +0.01(+0.01%)
Sep 06, 2017 81.65 81.67 80.99 81.40 437,778 -0.09(-0.11%)
Sep 05, 2017 81.10 81.62 80.53 81.50 500,543 +0.20(+0.24%)
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.