Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steris Corp (NY: STE )

218.29 -2.76 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 219.70 220.97 216.82 218.29 694,342 -2.76(-1.25%)
Jun 13, 2024 224.61 224.61 219.90 221.05 386,249 -4.79(-2.12%)
Jun 12, 2024 226.39 227.93 225.00 225.84 367,748 +0.92(+0.41%)
Jun 11, 2024 223.78 226.81 221.91 224.92 579,657 +0.65(+0.29%)
Jun 10, 2024 224.84 226.50 223.55 224.27 446,233 -2.06(-0.91%)
Jun 07, 2024 228.99 230.13 225.60 226.33 303,694 -3.62(-1.57%)
Jun 06, 2024 228.36 230.23 227.01 229.95 297,211 +0.57(+0.25%)
Jun 05, 2024 228.66 229.71 226.74 229.38 337,588 +1.41(+0.62%)
Jun 04, 2024 227.52 228.40 226.45 227.97 378,807 +0.13(+0.06%)
Jun 03, 2024 221.88 228.18 221.25 227.84 532,039 +5.48(+2.46%)
May 31, 2024 222.42 223.99 220.84 222.37 936,449 -0.34(-0.15%)
May 30, 2024 222.42 223.17 220.79 222.71 405,245 -0.20(-0.09%)
May 29, 2024 220.98 223.98 220.96 222.91 415,138 +0.03(+0.01%)
May 28, 2024 227.66 228.75 222.78 222.88 458,487 -5.77(-2.52%)
May 24, 2024 226.41 228.94 224.95 228.64 511,725 +2.35(+1.04%)
May 23, 2024 229.86 230.23 225.44 226.29 637,272 -3.78(-1.64%)
May 22, 2024 229.23 231.02 228.46 230.07 486,010 +0.00(+0.00%)
May 21, 2024 232.17 233.20 229.95 230.07 658,821 -2.14(-0.92%)
May 20, 2024 232.02 232.85 229.50 232.21 621,016 +0.06(+0.03%)
May 17, 2024 230.76 232.80 227.44 232.15 560,733 +1.95(+0.85%)
May 16, 2024 234.80 234.80 230.02 230.20 549,511 -4.72(-2.01%)
May 15, 2024 237.10 238.64 231.17 234.92 691,648 -0.54(-0.23%)
May 14, 2024 233.20 235.57 231.49 235.46 515,232 +3.43(+1.48%)
May 13, 2024 232.10 232.53 229.80 232.02 887,151 +1.23(+0.53%)
May 10, 2024 224.98 231.20 223.16 230.80 869,840 +5.33(+2.36%)
May 09, 2024 222.48 226.47 214.64 225.47 928,188 +15.86(+7.57%)
May 08, 2024 212.83 213.25 208.61 209.60 940,396 -2.77(-1.31%)
May 07, 2024 209.96 213.11 208.88 212.38 807,443 +3.34(+1.60%)
May 06, 2024 208.46 209.11 206.91 209.04 642,058 +1.70(+0.82%)
May 03, 2024 207.28 208.07 205.47 207.34 501,712 +1.58(+0.77%)
May 02, 2024 206.24 206.72 203.44 205.76 385,172 +1.20(+0.59%)
May 01, 2024 204.14 207.08 203.26 204.57 359,799 +0.48(+0.23%)
Apr 30, 2024 203.59 204.68 202.23 204.09 429,950 -0.86(-0.42%)
Apr 29, 2024 203.76 205.59 203.53 204.95 377,373 +1.52(+0.75%)
Apr 26, 2024 200.82 204.17 199.99 203.43 318,877 +2.36(+1.17%)
Apr 25, 2024 201.64 201.74 199.95 201.07 412,672 -1.26(-0.62%)
Apr 24, 2024 204.22 204.62 201.97 202.33 493,223 -3.18(-1.55%)
Apr 23, 2024 201.38 207.54 200.54 205.51 562,931 +5.08(+2.53%)
Apr 22, 2024 200.26 201.53 197.67 200.44 370,564 +1.39(+0.70%)
Apr 19, 2024 201.26 201.26 197.38 199.05 537,174 -1.30(-0.65%)
Apr 18, 2024 200.18 201.28 197.76 200.35 660,001 +0.57(+0.28%)
Apr 17, 2024 198.86 201.21 197.36 199.78 1,118,133 +1.23(+0.62%)
Apr 16, 2024 200.53 200.53 197.94 198.55 786,441 -2.20(-1.09%)
Apr 15, 2024 205.65 207.38 200.47 200.75 849,826 -2.78(-1.37%)
Apr 12, 2024 203.90 205.60 202.87 203.53 680,193 -2.28(-1.11%)
Apr 11, 2024 210.56 210.56 205.67 205.80 852,446 -2.92(-1.40%)
Apr 10, 2024 211.01 212.26 207.68 208.73 580,770 -5.50(-2.57%)
Apr 09, 2024 212.90 214.45 211.55 214.22 599,874 +2.06(+0.97%)
Apr 08, 2024 212.74 214.62 212.10 212.16 617,758 -0.83(-0.39%)
Apr 05, 2024 213.18 214.64 212.47 212.99 435,673 +0.08(+0.04%)
Apr 04, 2024 217.61 217.61 212.52 212.91 456,179 -3.24(-1.50%)
Apr 03, 2024 215.99 217.95 215.20 216.15 453,540 +0.38(+0.18%)
Apr 02, 2024 219.60 220.20 215.23 215.77 416,887 -4.75(-2.15%)
Apr 01, 2024 223.48 223.94 218.09 220.52 317,682 -3.78(-1.69%)
Mar 28, 2024 225.33 224.12 224.12 224.30 498,688 -0.70(-0.31%)
Mar 27, 2024 222.62 225.44 222.54 225.00 468,490 +3.99(+1.81%)
Mar 26, 2024 220.87 222.36 218.99 221.01 511,025 +0.85(+0.39%)
Mar 25, 2024 228.34 228.40 219.70 220.16 724,029 -8.31(-3.64%)
Mar 22, 2024 226.37 228.67 224.97 228.47 625,374 +1.91(+0.84%)
Mar 21, 2024 233.06 234.46 226.41 226.57 525,472 -6.17(-2.65%)
Mar 20, 2024 229.28 232.92 229.28 232.73 432,780 +3.12(+1.36%)
Mar 19, 2024 230.22 231.02 228.57 229.61 241,457 +0.14(+0.06%)
Mar 18, 2024 231.13 232.02 229.30 229.47 354,598 -0.05(-0.02%)
Mar 15, 2024 226.40 231.44 226.40 229.52 604,895 -1.51(-0.65%)
Mar 14, 2024 231.79 232.40 229.98 231.03 342,430 -2.22(-0.95%)
Mar 13, 2024 233.93 234.14 232.37 233.25 413,191 -0.02(-0.01%)
Mar 12, 2024 232.94 234.31 232.06 233.27 364,341 -0.03(-0.01%)
Mar 11, 2024 232.92 234.01 230.59 233.30 323,123 +0.14(+0.06%)
Mar 08, 2024 231.38 234.50 231.38 233.16 261,170 +0.68(+0.29%)
Mar 07, 2024 230.34 233.05 229.44 232.48 369,922 +3.93(+1.72%)
Mar 06, 2024 227.95 229.97 227.24 228.55 293,227 +0.70(+0.31%)
Mar 05, 2024 232.94 233.84 227.30 227.85 288,248 -4.88(-2.10%)
Mar 04, 2024 231.74 233.54 230.60 232.73 275,194 +0.50(+0.21%)
Mar 01, 2024 232.90 234.33 231.47 232.23 358,816 -0.14(-0.06%)
Feb 29, 2024 231.34 232.96 228.74 232.37 868,515 +1.57(+0.68%)
Feb 28, 2024 231.98 232.21 229.62 230.81 285,285 -1.18(-0.51%)
Feb 27, 2024 233.04 233.28 230.65 231.98 282,916 -1.19(-0.51%)
Feb 26, 2024 234.67 234.92 232.25 233.17 211,240 -2.14(-0.91%)
Feb 23, 2024 236.30 237.96 234.18 235.31 280,325 -0.18(-0.08%)
Feb 22, 2024 232.61 235.85 230.52 235.49 370,456 +3.69(+1.59%)
Feb 21, 2024 228.16 232.39 227.22 231.79 350,676 +3.58(+1.57%)
Feb 20, 2024 230.46 230.94 226.77 228.21 398,046 -1.97(-0.86%)
Feb 16, 2024 231.69 234.15 229.91 230.18 444,769 -1.81(-0.78%)
Feb 15, 2024 227.36 232.42 227.18 231.99 455,109 +5.41(+2.39%)
Feb 14, 2024 223.80 226.60 222.70 226.58 347,816 +3.08(+1.38%)
Feb 13, 2024 222.49 224.70 221.22 223.50 490,594 -0.42(-0.19%)
Feb 12, 2024 223.57 225.27 222.77 223.92 418,780 +0.67(+0.30%)
Feb 09, 2024 219.77 223.56 217.98 223.25 610,686 +3.99(+1.82%)
Feb 08, 2024 217.01 219.99 209.05 219.26 737,629 -5.59(-2.48%)
Feb 07, 2024 225.60 228.35 224.30 224.85 980,530 -0.05(-0.02%)
Feb 06, 2024 219.69 225.26 218.32 224.90 624,707 +5.99(+2.74%)
Feb 05, 2024 220.05 220.69 217.67 218.90 364,252 -2.28(-1.03%)
Feb 02, 2024 220.72 223.34 218.96 221.18 443,919 -1.41(-0.64%)
Feb 01, 2024 217.61 222.68 215.52 222.60 573,026 +4.64(+2.13%)
Jan 31, 2024 220.16 223.29 217.48 217.96 894,660 +0.78(+0.36%)
Jan 30, 2024 215.32 217.47 214.55 217.18 330,018 +1.47(+0.68%)
Jan 29, 2024 214.07 216.09 213.26 215.71 359,221 +0.60(+0.28%)
Jan 26, 2024 216.93 217.01 214.19 215.11 252,789 -0.59(-0.27%)
Jan 25, 2024 215.76 216.67 212.94 215.70 301,562 +1.82(+0.85%)
Jan 24, 2024 216.11 216.36 213.76 213.88 290,507 -1.92(-0.89%)
Jan 23, 2024 219.91 219.91 214.29 215.80 428,241 -3.27(-1.49%)
Jan 22, 2024 221.30 222.21 218.72 219.06 430,438 -1.36(-0.62%)
Jan 19, 2024 220.10 220.62 216.10 220.43 454,220 +0.96(+0.44%)
Jan 18, 2024 218.25 219.71 216.34 219.47 315,253 +1.58(+0.73%)
Jan 17, 2024 219.00 220.85 217.71 217.89 258,970 -2.38(-1.08%)
Jan 16, 2024 220.82 221.40 219.00 220.27 285,498 -2.12(-0.95%)
Jan 12, 2024 223.60 224.87 221.15 222.39 392,219 +0.78(+0.35%)
Jan 11, 2024 223.02 223.19 220.08 221.61 269,078 -1.36(-0.61%)
Jan 10, 2024 222.23 223.79 220.73 222.97 330,036 +2.00(+0.91%)
Jan 09, 2024 219.20 223.61 218.66 220.97 436,433 +1.17(+0.53%)
Jan 08, 2024 216.00 219.95 214.33 219.80 389,305 +4.85(+2.26%)
Jan 05, 2024 215.08 216.50 213.54 214.95 340,870 -0.07(-0.03%)
Jan 04, 2024 211.78 216.24 211.78 215.02 508,073 +2.46(+1.16%)
Jan 03, 2024 216.49 216.49 212.29 212.56 370,502 -3.53(-1.64%)
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.