Indicators

Steris Corp (NY: STE )

221.85 -2.54 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	58.92	59.26	57.77	58.68	924,204	-0.20(-0.34%)
Feb 26, 2016	59.47	59.61	58.80	58.88	558,990	-0.43(-0.72%)
Feb 25, 2016	57.73	59.34	57.58	59.31	567,740	+1.70(+2.95%)
Feb 24, 2016	56.70	57.67	56.02	57.61	492,248	+0.56(+0.99%)
Feb 23, 2016	58.13	58.37	56.94	57.05	800,828	-1.55(-2.65%)
Feb 22, 2016	58.29	58.71	57.62	58.60	740,543	+0.78(+1.35%)
Feb 19, 2016	57.74	57.96	56.96	57.82	608,164	-0.07(-0.13%)
Feb 18, 2016	58.83	59.34	57.79	57.89	632,666	-0.88(-1.50%)
Feb 17, 2016	58.45	59.22	58.25	58.77	627,912	+0.59(+1.02%)
Feb 16, 2016	57.28	58.39	57.12	58.18	567,031	+1.28(+2.25%)
Feb 12, 2016	57.41	56.90	56.90	56.90	733,719	+0.13(+0.22%)
Feb 11, 2016	56.60	57.85	55.81	56.77	918,947	-1.57(-2.69%)
Feb 10, 2016	60.91	61.22	58.24	58.34	1,291,356	-2.06(-3.42%)
Feb 09, 2016	60.42	61.78	59.24	60.41	1,686,098	+0.92(+1.54%)
Feb 08, 2016	59.85	60.23	57.90	59.49	814,127	-1.18(-1.95%)
Feb 05, 2016	62.06	62.19	60.41	60.67	797,140	-1.73(-2.77%)
Feb 04, 2016	62.68	63.11	62.12	62.40	1,046,364	-0.24(-0.38%)
Feb 03, 2016	63.41	63.41	61.98	62.63	733,708	-0.17(-0.27%)
Feb 02, 2016	62.70	63.02	62.23	62.81	479,939	-0.65(-1.03%)

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.