Skip to main content

Steris Corp (NY: STE )

238.38 -3.30 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 82.12 82.12 82.12 0 -0.75(-0.91%)
Dec 28, 2017 83.21 83.21 82.23 82.87 206,305 -0.06(-0.07%)
Dec 27, 2017 82.50 83.13 82.25 82.93 195,820 +0.43(+0.52%)
Dec 26, 2017 82.59 83.21 82.43 82.50 184,316 -0.24(-0.30%)
Dec 22, 2017 82.99 83.07 82.18 82.74 455,537 -0.11(-0.14%)
Dec 21, 2017 83.76 84.30 82.79 82.86 322,258 -0.98(-1.16%)
Dec 20, 2017 84.97 85.01 83.55 83.83 288,651 -0.65(-0.77%)
Dec 19, 2017 83.89 84.78 83.77 84.48 334,604 +0.84(+1.00%)
Dec 18, 2017 83.95 85.07 83.55 83.64 345,694 -0.09(-0.11%)
Dec 15, 2017 82.31 84.17 82.25 83.74 1,225,284 +1.52(+1.85%)
Dec 14, 2017 82.63 83.41 82.17 82.22 393,590 -0.34(-0.41%)
Dec 13, 2017 82.58 83.47 82.49 82.55 472,994 +0.03(+0.03%)
Dec 12, 2017 82.55 82.87 82.31 82.53 428,156 +0.07(+0.08%)
Dec 11, 2017 82.89 83.32 82.38 82.46 444,229 -0.58(-0.70%)
Dec 08, 2017 83.40 83.78 82.92 83.04 338,660 -0.27(-0.33%)
Dec 07, 2017 83.73 83.73 83.01 83.32 298,674 -0.24(-0.29%)
Dec 06, 2017 83.54 84.09 83.38 83.56 354,711 -0.08(-0.09%)
Dec 05, 2017 83.93 84.57 83.38 83.63 254,836 -0.37(-0.44%)
Dec 04, 2017 84.50 84.50 83.89 84.00 379,299 -0.17(-0.20%)
Dec 01, 2017 84.56 84.56 82.79 84.17 258,927 -0.29(-0.34%)
Nov 30, 2017 84.04 84.83 83.84 84.46 345,117 +0.49(+0.58%)
Nov 29, 2017 83.49 84.36 83.42 83.97 237,587 +0.48(+0.57%)
Nov 28, 2017 83.37 83.49 82.60 83.49 173,322 +0.45(+0.54%)
Nov 27, 2017 83.03 83.43 82.84 83.04 212,524 -0.03(-0.03%)
Nov 24, 2017 82.54 83.17 82.29 83.07 95,012 +0.54(+0.66%)
Nov 22, 2017 82.99 82.99 82.23 82.53 252,833 -0.64(-0.77%)
Nov 21, 2017 82.62 83.20 82.62 83.16 309,370 +0.70(+0.85%)
Nov 20, 2017 82.28 82.57 81.63 82.46 201,425 +0.27(+0.33%)
Nov 17, 2017 81.82 82.39 81.56 82.19 262,418 -0.04(-0.05%)
Nov 16, 2017 82.18 82.75 81.96 82.23 342,942 +0.26(+0.32%)
Nov 15, 2017 82.13 82.28 81.36 81.96 257,725 -0.61(-0.74%)
Nov 14, 2017 81.69 82.62 81.35 82.57 337,707 +0.68(+0.83%)
Nov 13, 2017 81.00 82.05 80.48 81.89 377,617 +0.64(+0.78%)
Nov 10, 2017 82.47 82.47 80.78 81.25 251,657 -1.22(-1.47%)
Nov 09, 2017 81.96 82.65 81.61 82.47 390,479 +0.43(+0.52%)
Nov 08, 2017 81.68 82.10 81.09 82.04 256,266 +0.36(+0.44%)
Nov 07, 2017 81.68 81.82 81.30 81.68 320,074 +0.10(+0.13%)
Nov 06, 2017 82.54 83.08 81.40 81.58 368,848 -1.34(-1.61%)
Nov 03, 2017 82.07 83.60 81.78 82.92 500,091 +0.85(+1.04%)
Nov 02, 2017 83.84 84.59 81.98 82.07 745,832 -1.43(-1.71%)
Nov 01, 2017 85.71 85.79 81.60 83.50 1,114,150 -3.82(-4.37%)
Oct 31, 2017 86.20 87.37 85.79 87.32 558,414 +1.12(+1.30%)
Oct 30, 2017 86.58 86.62 85.55 86.19 362,009 -0.63(-0.72%)
Oct 27, 2017 85.40 86.97 85.32 86.82 412,937 +1.50(+1.75%)
Oct 26, 2017 85.11 86.07 85.11 85.32 327,318 +0.12(+0.14%)
Oct 25, 2017 85.29 85.44 84.52 85.20 357,627 -0.15(-0.18%)
Oct 24, 2017 85.39 85.66 84.48 85.35 294,770 -0.04(-0.04%)
Oct 23, 2017 85.61 86.25 85.22 85.39 259,887 +0.03(+0.03%)
Oct 20, 2017 85.14 85.59 84.97 85.36 230,158 +0.60(+0.71%)
Oct 19, 2017 84.61 84.82 84.20 84.76 342,320 +0.09(+0.11%)
Oct 18, 2017 85.12 85.12 84.40 84.67 307,342 -0.27(-0.32%)
Oct 17, 2017 84.53 85.11 84.53 84.94 249,593 +0.11(+0.13%)
Oct 16, 2017 84.17 84.91 83.88 84.83 289,350 +1.10(+1.32%)
Oct 13, 2017 84.56 85.07 83.54 83.72 481,583 -1.04(-1.23%)
Oct 12, 2017 84.20 84.89 84.00 84.76 267,410 +0.56(+0.67%)
Oct 11, 2017 84.27 84.41 83.98 84.20 437,623 +0.09(+0.11%)
Oct 10, 2017 84.05 84.22 83.48 84.11 497,899 -0.01(-0.01%)
Oct 09, 2017 84.55 84.68 83.85 84.12 231,633 -0.56(-0.66%)
Oct 06, 2017 85.05 85.28 84.50 84.68 290,362 -0.48(-0.56%)
Oct 05, 2017 84.48 85.30 84.26 85.16 469,048 +0.65(+0.78%)
Oct 04, 2017 83.84 84.91 83.63 84.50 488,764 +0.64(+0.76%)
Oct 03, 2017 83.30 83.89 83.09 83.86 468,309 +0.79(+0.95%)
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.