Indicators

Steris Corp (NY: STE )

206.74 +1.70 (+0.83%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	86.89	87.61	86.14	86.23	274,100	-0.69(-0.79%)
Feb 27, 2018	87.08	87.54	86.70	86.91	265,455	-0.20(-0.23%)
Feb 26, 2018	87.02	87.41	85.74	87.11	246,603	+0.72(+0.84%)
Feb 23, 2018	85.54	86.50	85.36	86.39	243,010	+1.07(+1.26%)
Feb 22, 2018				85.32	413,453	+0.49(+0.58%)
Feb 21, 2018	84.38	86.05	84.21	84.83	409,460	+0.57(+0.68%)
Feb 20, 2018	84.77	84.77	83.59	84.25	364,917	-0.56(-0.67%)
Feb 16, 2018		84.82	84.82	84.82	0	+0.58(+0.69%)
Feb 15, 2018	83.45	84.36	82.61	84.23	378,278	+1.09(+1.31%)
Feb 14, 2018	80.64	83.27	80.38	83.14	498,135	+2.52(+3.13%)
Feb 13, 2018	80.56	80.99	78.75	80.62	518,726	-0.20(-0.24%)
Feb 12, 2018	80.76	81.48	79.87	80.82	317,509	+0.27(+0.34%)
Feb 09, 2018	79.66	81.17	78.01	80.54	636,428	+1.30(+1.64%)
Feb 08, 2018	81.71	82.54	79.23	79.24	638,856	-1.86(-2.30%)
Feb 07, 2018	82.45	83.55	80.30	81.11	1,036,097	-2.03(-2.45%)
Feb 06, 2018	81.71	83.44	80.50	83.14	489,098	-0.70(-0.84%)
Feb 05, 2018	84.67	85.04	82.48	83.84	284,258	-1.43(-1.68%)
Feb 02, 2018	85.76	86.22	85.19	85.28	283,646	-0.74(-0.86%)

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.