Indicators

Steris Corp (NY: STE )

203.90 +2.36 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		82.31	82.31	82.31	0	-0.75(-0.91%)
Dec 28, 2017	83.40	83.40	82.42	83.07	205,830	-0.06(-0.07%)
Dec 27, 2017	82.69	83.32	82.44	83.12	195,369	+0.43(+0.52%)
Dec 26, 2017	82.78	83.40	82.62	82.69	183,891	-0.24(-0.30%)
Dec 22, 2017	83.18	83.26	82.37	82.93	454,486	-0.11(-0.14%)
Dec 21, 2017	83.95	84.50	82.98	83.05	321,515	-0.98(-1.16%)
Dec 20, 2017	85.16	85.20	83.74	84.03	287,986	-0.65(-0.77%)
Dec 19, 2017	84.08	84.98	83.96	84.67	333,832	+0.84(+1.00%)
Dec 18, 2017	84.15	85.27	83.74	83.84	344,896	-0.09(-0.11%)
Dec 15, 2017	82.50	84.36	82.44	83.93	1,222,458	+1.52(+1.85%)
Dec 14, 2017	82.82	83.60	82.36	82.41	392,682	-0.34(-0.41%)
Dec 13, 2017	82.77	83.67	82.68	82.75	471,903	+0.03(+0.03%)
Dec 12, 2017	82.74	83.07	82.50	82.72	427,168	+0.07(+0.08%)
Dec 11, 2017	83.08	83.51	82.57	82.65	443,205	-0.58(-0.70%)
Dec 08, 2017	83.59	83.97	83.11	83.23	337,878	-0.27(-0.33%)
Dec 07, 2017	83.92	83.92	83.20	83.51	297,985	-0.24(-0.29%)
Dec 06, 2017	83.73	84.29	83.57	83.75	353,893	-0.08(-0.09%)
Dec 05, 2017	84.13	84.76	83.57	83.83	254,248	-0.37(-0.44%)
Dec 04, 2017	84.69	84.69	84.08	84.19	378,424	-0.17(-0.20%)

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.