Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 220.66 222.10 213.09 214.00 1,271,447 -7.99(-3.60%)
Nov 29, 2021 224.17 225.56 221.77 221.99 416,042 -0.61(-0.27%)
Nov 26, 2021 223.16 225.50 222.05 222.60 237,759 -0.67(-0.30%)
Nov 24, 2021 223.36 225.04 221.66 223.27 229,704 -0.86(-0.38%)
Nov 23, 2021 225.13 225.73 222.46 224.13 334,537 -2.04(-0.90%)
Nov 22, 2021 227.36 228.98 225.72 226.17 398,812 -2.11(-0.92%)
Nov 19, 2021 229.98 229.98 226.96 228.28 1,092,290 -0.45(-0.20%)
Nov 18, 2021 226.78 228.79 228.00 228.73 319,252 +2.40(+1.06%)
Nov 17, 2021 231.29 231.38 225.31 226.33 650,204 -4.62(-2.00%)
Nov 16, 2021 227.70 232.00 226.72 230.95 497,896 +3.81(+1.68%)
Nov 15, 2021 226.48 228.22 224.82 227.14 364,403 +0.81(+0.36%)
Nov 12, 2021 227.18 227.18 223.27 226.33 537,215 +0.03(+0.01%)
Nov 11, 2021 226.53 226.76 223.54 226.30 240,036 -0.43(-0.19%)
Nov 10, 2021 224.14 226.99 226.73 390,224 +2.90(+1.30%)
Nov 09, 2021 224.15 227.04 222.72 223.83 426,181 -1.00(-0.44%)
Nov 08, 2021 219.93 225.11 219.88 224.83 319,486 +5.31(+2.42%)
Nov 05, 2021 216.39 221.22 216.39 219.52 348,577 +2.29(+1.05%)
Nov 04, 2021 218.92 221.26 215.89 217.23 598,368 -0.47(-0.22%)
Nov 03, 2021 230.68 230.68 217.29 217.70 876,710 -13.69(-5.92%)
Nov 02, 2021 230.48 231.66 229.46 231.39 571,202 +0.93(+0.40%)
Nov 01, 2021 229.56 231.08 228.99 230.47 406,124 +1.99(+0.87%)
Oct 29, 2021 227.35 229.05 224.58 228.47 486,552 +0.78(+0.34%)
Oct 28, 2021 227.47 229.68 226.34 227.69 309,376 +0.81(+0.36%)
Oct 27, 2021 229.66 229.54 225.97 226.88 320,231 -3.18(-1.38%)
Oct 26, 2021 231.85 230.06 324,320 -0.01(-0.00%)
Oct 25, 2021 230.15 231.76 228.81 230.06 404,375 +0.06(+0.03%)
Oct 22, 2021 226.66 230.14 226.66 230.01 369,674 +2.96(+1.30%)
Oct 21, 2021 221.69 227.29 220.06 227.04 453,144 +6.03(+2.73%)
Oct 20, 2021 222.20 224.00 218.12 221.01 756,916 -0.90(-0.41%)
Oct 19, 2021 219.68 224.25 219.68 221.91 365,095 +3.74(+1.72%)
Oct 18, 2021 219.11 219.54 216.59 218.17 316,859 -1.85(-0.84%)
Oct 15, 2021 220.06 220.57 217.73 220.02 348,319 +0.88(+0.40%)
Oct 14, 2021 216.88 220.30 216.88 219.14 484,782 +4.05(+1.88%)
Oct 13, 2021 213.00 216.04 212.16 215.09 497,189 +1.80(+0.84%)
Oct 12, 2021 217.26 218.85 212.53 213.29 645,451 -3.25(-1.50%)
Oct 11, 2021 215.04 217.02 213.97 216.55 838,873 +2.00(+0.93%)
Oct 08, 2021 212.77 214.59 212.61 214.54 628,455 +2.11(+0.99%)
Oct 07, 2021 209.12 213.02 208.51 212.43 644,495 +5.01(+2.42%)
Oct 06, 2021 201.74 208.08 200.71 207.42 618,267 +4.48(+2.21%)
Oct 05, 2021 202.31 205.48 201.57 202.94 660,684 +1.56(+0.78%)
Oct 04, 2021 201.68 203.48 199.32 201.38 586,905 -1.54(-0.76%)
Oct 01, 2021 200.54 204.26 197.48 202.92 506,691 +3.25(+1.63%)
Sep 30, 2021 205.03 205.79 199.65 199.68 451,117 -4.72(-2.31%)
Sep 29, 2021 205.76 207.10 202.75 204.40 394,530 -1.39(-0.67%)
Sep 28, 2021 208.26 209.22 205.07 205.78 471,061 -4.39(-2.09%)
Sep 27, 2021 214.47 214.76 208.45 210.17 319,289 -5.07(-2.36%)
Sep 24, 2021 215.08 216.01 214.13 215.25 292,856 -0.15(-0.07%)
Sep 23, 2021 211.62 216.07 211.62 215.39 532,089 +4.54(+2.16%)
Sep 22, 2021 208.38 211.26 207.29 210.85 357,731 +3.51(+1.69%)
Sep 21, 2021 209.38 210.54 206.55 207.34 500,997 -0.39(-0.19%)
Sep 20, 2021 208.28 209.70 205.95 207.73 518,498 -2.51(-1.19%)
Sep 17, 2021 208.79 211.01 207.22 210.24 1,677,672 -0.32(-0.15%)
Sep 16, 2021 210.09 211.44 208.20 210.56 495,897 +0.45(+0.21%)
Sep 15, 2021 210.69 213.31 209.07 210.12 540,018 -0.96(-0.45%)
Sep 14, 2021 206.87 211.48 206.58 211.07 566,533 +5.61(+2.73%)
Sep 13, 2021 206.62 206.93 203.64 205.46 433,584 +0.48(+0.23%)
Sep 10, 2021 208.84 209.12 204.86 204.98 484,045 -3.33(-1.60%)
Sep 09, 2021 212.22 212.49 207.69 208.32 413,926 -3.57(-1.68%)
Sep 08, 2021 209.73 211.97 209.58 211.88 257,280 +2.33(+1.11%)
Sep 07, 2021 211.79 212.17 208.33 209.56 458,132 -3.35(-1.57%)
Sep 03, 2021 213.28 213.72 210.37 212.91 481,335 -0.24(-0.11%)
Sep 02, 2021 213.22 214.21 212.38 213.16 358,185 +1.28(+0.60%)
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.