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 (%)
Feb 28, 2020	154.41	157.09	149.66	153.00	1,677,952	-4.82(-3.06%)
Feb 27, 2020	157.99	162.57	157.09	157.82	1,201,618	-1.75(-1.10%)
Feb 26, 2020	159.94	162.04	159.37	159.58	1,126,766	+0.55(+0.35%)
Feb 25, 2020	161.80	162.99	158.02	159.03	1,323,109	-2.50(-1.55%)
Feb 24, 2020	159.30	162.38	158.73	161.53	891,729	-0.12(-0.07%)
Feb 21, 2020	161.75	162.33	160.95	161.64	567,929	-0.32(-0.20%)
Feb 20, 2020	161.59	162.31	160.46	161.96	539,247	+0.02(+0.01%)
Feb 19, 2020	161.88	162.44	161.15	161.94	396,951	+0.32(+0.20%)
Feb 18, 2020	161.80	162.07	160.72	161.62	585,601	-0.56(-0.34%)
Feb 14, 2020	160.73	162.28	159.91	162.18	420,284	+1.45(+0.90%)
Feb 13, 2020	160.42	161.27	157.96	160.73	814,308	-0.80(-0.49%)
Feb 12, 2020	156.88	161.81	156.88	161.53	1,142,259	+5.35(+3.43%)
Feb 11, 2020	151.10	156.52	149.92	156.18	2,269,876	+8.07(+5.45%)
Feb 10, 2020	146.80	149.49	146.07	148.10	614,443	+0.97(+0.66%)
Feb 07, 2020	148.08	148.66	146.30	147.13	367,294	-1.33(-0.89%)
Feb 06, 2020	147.26	148.98	146.31	148.46	477,411	+1.28(+0.87%)
Feb 05, 2020	147.27	148.41	146.73	147.18	354,817	+0.68(+0.47%)
Feb 04, 2020	146.95	147.62	145.87	146.49	397,323	+1.16(+0.80%)

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.