Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 62.49 62.49 62.49 0 -0.14(-0.22%)
Dec 29, 2016 62.87 63.25 62.35 62.63 413,837 -0.20(-0.32%)
Dec 28, 2016 63.80 63.80 62.79 62.83 374,240 -1.03(-1.61%)
Dec 27, 2016 64.18 64.81 63.80 63.86 317,498 -0.20(-0.32%)
Dec 23, 2016 64.06 64.06 64.06 0 +0.04(+0.06%)
Dec 22, 2016 63.48 64.16 63.12 64.03 529,028 +0.65(+1.02%)
Dec 21, 2016 64.00 64.25 63.19 63.38 427,281 -0.68(-1.06%)
Dec 20, 2016 63.90 64.25 63.70 64.06 434,137 +0.16(+0.25%)
Dec 19, 2016 63.78 64.79 63.67 63.90 525,527 +0.03(+0.04%)
Dec 16, 2016 64.95 65.08 63.72 63.87 2,314,540 -0.57(-0.89%)
Dec 15, 2016 63.77 64.79 63.18 64.44 1,138,311 +0.63(+0.99%)
Dec 14, 2016 64.13 65.04 63.35 63.81 973,271 -0.29(-0.45%)
Dec 13, 2016 63.28 64.56 63.21 64.10 562,838 +1.07(+1.69%)
Dec 12, 2016 61.99 63.05 61.79 63.04 862,702 +0.72(+1.16%)
Dec 09, 2016 62.48 62.62 62.03 62.31 445,842 -0.24(-0.39%)
Dec 08, 2016 62.39 62.87 61.96 62.55 436,045 +0.42(+0.67%)
Dec 07, 2016 61.51 62.42 60.96 62.14 578,969 +0.74(+1.21%)
Dec 06, 2016 60.94 61.44 60.55 61.39 331,412 +0.66(+1.08%)
Dec 05, 2016 60.76 61.29 60.48 60.74 534,924 +0.42(+0.69%)
Dec 02, 2016 60.05 61.12 59.77 60.32 577,122 +0.37(+0.62%)
Dec 01, 2016 60.68 61.26 59.69 59.95 554,081 -0.89(-1.46%)
Nov 30, 2016 61.66 62.35 60.84 60.84 485,607 -1.19(-1.91%)
Nov 29, 2016 61.80 62.19 61.43 62.02 386,748 +0.02(+0.03%)
Nov 28, 2016 62.19 62.27 61.42 62.01 337,911 -0.19(-0.31%)
Nov 25, 2016 62.14 62.59 62.02 62.20 110,795 +0.26(+0.42%)
Nov 23, 2016 61.94 61.94 61.94 0 +0.52(+0.85%)
Nov 22, 2016 61.88 62.02 60.93 61.42 742,179 -0.42(-0.67%)
Nov 21, 2016 61.36 61.89 60.75 61.84 753,700 +0.70(+1.14%)
Nov 18, 2016 61.23 61.53 60.57 61.14 413,368 -0.18(-0.29%)
Nov 17, 2016 61.42 61.64 61.10 61.32 511,824 -0.09(-0.15%)
Nov 16, 2016 61.33 62.18 60.92 61.41 519,404 -0.37(-0.60%)
Nov 15, 2016 60.39 61.98 60.19 61.78 425,169 +1.44(+2.39%)
Nov 14, 2016 60.18 61.10 59.78 60.34 797,938 +0.50(+0.83%)
Nov 11, 2016 60.72 61.00 59.80 59.84 819,960 -1.07(-1.76%)
Nov 10, 2016 61.58 61.67 60.41 60.91 549,191 -0.20(-0.33%)
Nov 09, 2016 60.89 61.21 59.79 61.12 837,898 -0.14(-0.23%)
Nov 08, 2016 61.39 61.85 60.94 61.25 508,015 -0.33(-0.54%)
Nov 07, 2016 60.94 61.67 60.85 61.59 764,488 +1.26(+2.08%)
Nov 04, 2016 59.38 60.54 58.91 60.33 773,534 +0.87(+1.46%)
Nov 03, 2016 60.41 61.13 59.44 59.46 917,368 -1.16(-1.92%)
Nov 02, 2016 60.30 62.55 60.18 60.63 948,211 -0.65(-1.05%)
Nov 01, 2016 62.01 62.13 60.73 61.27 599,448 -0.42(-0.69%)
Oct 31, 2016 61.72 62.12 61.11 61.70 632,270 -0.09(-0.15%)
Oct 28, 2016 61.62 62.36 61.49 61.79 642,730 +0.00(+0.00%)
Oct 27, 2016 62.62 62.82 61.50 61.79 569,816 -0.92(-1.47%)
Oct 26, 2016 62.75 62.96 62.41 62.71 560,373 -0.39(-0.61%)
Oct 25, 2016 62.94 63.42 62.57 63.10 655,748 +0.20(+0.32%)
Oct 24, 2016 63.82 63.82 62.66 62.90 617,355 -0.23(-0.37%)
Oct 21, 2016 63.39 63.43 62.91 63.13 477,726 -0.72(-1.13%)
Oct 20, 2016 63.39 63.98 63.30 63.85 371,777 +0.14(+0.22%)
Oct 19, 2016 64.06 64.06 63.56 63.71 465,189 -0.27(-0.42%)
Oct 18, 2016 64.60 64.64 63.95 63.98 228,867 +0.26(+0.41%)
Oct 17, 2016 64.13 64.23 63.52 63.72 539,587 -0.51(-0.79%)
Oct 14, 2016 64.74 65.09 64.20 64.23 331,627 -0.22(-0.34%)
Oct 13, 2016 63.85 64.75 63.38 64.45 674,132 +0.01(+0.01%)
Oct 12, 2016 64.81 64.86 64.18 64.44 372,215 -0.06(-0.09%)
Oct 11, 2016 66.53 66.53 64.34 64.50 455,120 -2.16(-3.24%)
Oct 10, 2016 66.20 66.87 66.06 66.66 400,666 +0.85(+1.29%)
Oct 07, 2016 66.52 66.52 65.04 65.81 659,911 -0.66(-1.00%)
Oct 06, 2016 66.29 66.72 65.97 66.47 628,010 -0.18(-0.26%)
Oct 05, 2016 66.25 66.99 66.07 66.65 556,430 +0.59(+0.89%)
Oct 04, 2016 66.51 67.38 65.80 66.06 544,680 -0.64(-0.96%)
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.