Skip to main content

Steris Corp (NY: STE )

238.38 -3.30 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 114.71 115.86 114.42 115.28 382,754 +0.32(+0.28%)
Feb 27, 2019 114.81 115.25 114.17 114.96 286,049 +0.06(+0.05%)
Feb 26, 2019 115.81 115.86 114.67 114.90 315,095 -1.01(-0.87%)
Feb 25, 2019 116.90 117.61 115.40 115.91 503,976 -0.41(-0.35%)
Feb 22, 2019 116.23 117.34 115.65 116.32 380,782 +0.01(+0.01%)
Feb 21, 2019 116.46 117.30 115.80 116.31 333,970 -0.45(-0.38%)
Feb 20, 2019 116.09 117.23 115.73 116.76 291,412 +0.32(+0.28%)
Feb 19, 2019 115.95 117.40 115.64 116.44 392,726 +0.22(+0.19%)
Feb 15, 2019 115.78 116.34 115.31 116.22 328,068 +1.18(+1.02%)
Feb 14, 2019 113.54 115.38 112.89 115.04 441,744 +0.81(+0.71%)
Feb 13, 2019 114.56 115.19 113.67 114.23 608,868 -0.58(-0.51%)
Feb 12, 2019 115.16 117.38 113.63 114.81 1,082,979 +0.89(+0.78%)
Feb 11, 2019 113.13 114.70 112.71 113.92 812,725 +1.21(+1.07%)
Feb 08, 2019 112.59 112.83 111.91 112.71 374,469 -0.53(-0.47%)
Feb 07, 2019 112.34 113.61 111.65 113.24 581,934 +0.53(+0.47%)
Feb 06, 2019 112.07 113.12 111.95 112.71 555,887 +0.46(+0.41%)
Feb 05, 2019 110.20 112.63 109.55 112.25 587,720 +2.52(+2.30%)
Feb 04, 2019 108.56 109.86 107.64 109.73 306,700 +0.69(+0.64%)
Feb 01, 2019 108.48 109.41 107.92 109.04 367,735 +0.64(+0.59%)
Jan 31, 2019 108.05 109.58 107.03 108.40 574,268 +0.40(+0.37%)
Jan 30, 2019 108.80 109.47 106.68 108.00 382,947 -0.32(-0.30%)
Jan 29, 2019 109.30 109.93 107.71 108.33 492,784 -0.95(-0.87%)
Jan 28, 2019 109.56 110.48 108.58 109.28 474,484 -1.09(-0.99%)
Jan 25, 2019 109.08 111.16 109.08 110.37 345,850 +1.31(+1.20%)
Jan 24, 2019 108.01 109.22 107.83 109.06 345,277 +1.24(+1.15%)
Jan 23, 2019 107.43 108.97 107.19 107.82 372,614 +0.71(+0.67%)
Jan 22, 2019 106.50 107.31 105.85 107.11 264,639 -0.09(-0.09%)
Jan 18, 2019 107.91 108.45 106.71 107.21 501,888 +0.14(+0.13%)
Jan 17, 2019 105.03 107.93 104.96 107.06 541,545 +1.33(+1.26%)
Jan 16, 2019 104.73 106.38 104.73 105.73 382,710 +1.51(+1.45%)
Jan 15, 2019 102.86 104.24 102.44 104.22 404,276 +1.74(+1.70%)
Jan 14, 2019 103.87 104.27 102.47 102.48 299,476 -2.06(-1.97%)
Jan 11, 2019 103.20 104.55 103.15 104.55 431,602 +0.92(+0.89%)
Jan 10, 2019 102.02 103.77 101.43 103.62 231,283 +1.41(+1.38%)
Jan 09, 2019 102.21 103.02 101.86 102.22 332,894 +0.80(+0.79%)
Jan 08, 2019 99.77 101.55 98.92 101.42 478,629 +2.44(+2.47%)
Jan 07, 2019 98.42 100.18 97.97 98.98 407,080 +0.22(+0.22%)
Jan 04, 2019 97.30 99.87 97.30 98.76 598,793 +2.31(+2.39%)
Jan 03, 2019 98.52 98.52 95.91 96.45 348,200 -2.53(-2.55%)
Jan 02, 2019 100.41 100.41 97.95 98.98 339,958 -2.58(-2.54%)
Dec 31, 2018 100.65 101.67 100.29 101.55 378,888 +1.56(+1.56%)
Dec 28, 2018 99.52 100.84 98.13 99.99 407,297 +0.41(+0.41%)
Dec 27, 2018 97.00 99.60 95.73 99.58 438,279 +1.37(+1.39%)
Dec 26, 2018 94.83 98.26 94.23 98.22 696,319 +3.57(+3.78%)
Dec 24, 2018 97.11 97.35 94.53 94.64 244,841 -3.08(-3.15%)
Dec 21, 2018 99.82 101.47 97.55 97.72 1,258,823 -2.10(-2.10%)
Dec 20, 2018 102.59 102.88 98.90 99.82 607,888 -2.96(-2.88%)
Dec 19, 2018 104.17 105.50 101.76 102.78 406,142 -0.89(-0.86%)
Dec 18, 2018 106.11 106.38 102.81 103.67 599,842 -1.40(-1.33%)
Dec 17, 2018 106.76 107.30 104.63 105.07 461,213 -2.47(-2.30%)
Dec 14, 2018 108.16 109.73 107.01 107.54 607,526 -1.23(-1.13%)
Dec 13, 2018 111.79 112.35 107.82 108.77 333,734 -2.44(-2.20%)
Dec 12, 2018 110.45 112.86 110.16 111.21 493,866 +2.33(+2.14%)
Dec 11, 2018 110.69 111.16 108.52 108.88 452,157 -0.51(-0.47%)
Dec 10, 2018 108.39 109.76 106.83 109.39 358,702 +1.10(+1.02%)
Dec 07, 2018 111.44 112.42 107.39 108.29 563,861 -3.97(-3.54%)
Dec 06, 2018 112.41 115.25 109.91 112.26 681,683 -1.02(-0.90%)
Dec 04, 2018 114.49 115.08 111.83 113.28 407,823 -1.06(-0.93%)
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.