Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 121.79 122.91 120.84 122.33 369,130 +1.30(+1.07%)
Mar 28, 2019 119.56 121.61 119.00 121.03 229,552 +1.34(+1.12%)
Mar 27, 2019 117.87 120.22 116.83 119.69 418,094 +1.94(+1.65%)
Mar 26, 2019 118.04 118.23 116.89 117.75 351,606 +0.76(+0.65%)
Mar 25, 2019 117.12 117.40 115.89 116.99 346,950 -0.55(-0.47%)
Mar 22, 2019 119.00 119.32 117.50 117.54 285,508 -2.05(-1.71%)
Mar 21, 2019 117.41 119.90 117.41 119.59 519,468 +1.85(+1.57%)
Mar 20, 2019 116.86 118.95 116.86 117.73 274,264 -0.09(-0.07%)
Mar 19, 2019 118.00 118.17 117.10 117.82 176,049 +0.08(+0.06%)
Mar 18, 2019 118.06 118.06 116.13 117.75 482,142 -0.14(-0.12%)
Mar 15, 2019 118.48 118.73 117.31 117.89 680,699 -0.16(-0.14%)
Mar 14, 2019 117.27 118.20 116.37 118.05 398,922 +0.71(+0.60%)
Mar 13, 2019 117.23 118.14 116.90 117.34 605,146 +0.55(+0.47%)
Mar 12, 2019 115.69 116.92 115.14 116.79 272,421 +1.19(+1.03%)
Mar 11, 2019 114.19 115.65 113.77 115.59 229,707 +1.73(+1.52%)
Mar 08, 2019 113.64 114.43 112.92 113.87 360,548 -0.60(-0.53%)
Mar 07, 2019 114.72 115.30 114.17 114.47 209,176 -0.25(-0.22%)
Mar 06, 2019 115.92 115.94 114.32 114.72 482,167 -1.17(-1.01%)
Mar 05, 2019 116.44 117.10 114.90 115.88 183,519 -0.72(-0.61%)
Mar 04, 2019 117.37 117.69 115.44 116.60 372,764 -0.55(-0.47%)
Mar 01, 2019 116.54 117.43 115.08 117.14 365,886 +1.57(+1.36%)
Feb 28, 2019 115.00 116.16 114.72 115.58 381,785 +0.32(+0.28%)
Feb 27, 2019 115.10 115.55 114.46 115.25 285,325 +0.06(+0.05%)
Feb 26, 2019 116.10 116.15 114.96 115.19 314,296 -1.01(-0.87%)
Feb 25, 2019 117.20 117.91 115.69 116.21 502,700 -0.41(-0.35%)
Feb 22, 2019 116.53 117.64 115.94 116.62 379,818 +0.01(+0.01%)
Feb 21, 2019 116.76 117.60 116.09 116.61 333,124 -0.45(-0.38%)
Feb 20, 2019 116.39 117.53 116.03 117.05 290,674 +0.32(+0.28%)
Feb 19, 2019 116.25 117.70 115.93 116.73 391,732 +0.22(+0.19%)
Feb 15, 2019 116.07 116.64 115.61 116.51 327,237 +1.18(+1.02%)
Feb 14, 2019 113.82 115.67 113.18 115.33 440,625 +0.81(+0.71%)
Feb 13, 2019 114.85 115.48 113.96 114.52 607,325 -0.58(-0.50%)
Feb 12, 2019 115.45 117.67 113.92 115.10 1,080,236 +0.89(+0.78%)
Feb 11, 2019 113.42 114.99 113.00 114.21 810,666 +1.21(+1.07%)
Feb 08, 2019 112.88 113.12 112.19 113.00 373,521 -0.53(-0.47%)
Feb 07, 2019 112.62 113.90 111.94 113.53 580,460 +0.53(+0.47%)
Feb 06, 2019 112.36 113.41 112.23 113.00 554,479 +0.46(+0.41%)
Feb 05, 2019 110.48 112.92 109.83 112.54 586,231 +2.52(+2.30%)
Feb 04, 2019 108.84 110.14 107.92 110.01 305,924 +0.70(+0.64%)
Feb 01, 2019 108.75 109.69 108.19 109.32 366,804 +0.64(+0.59%)
Jan 31, 2019 108.33 109.86 107.30 108.68 572,813 +0.40(+0.37%)
Jan 30, 2019 109.08 109.75 106.95 108.28 381,978 -0.32(-0.30%)
Jan 29, 2019 109.58 110.21 107.98 108.60 491,536 -0.95(-0.87%)
Jan 28, 2019 109.84 110.77 108.85 109.56 473,282 -1.10(-0.99%)
Jan 25, 2019 109.36 111.44 109.36 110.65 344,974 +1.31(+1.20%)
Jan 24, 2019 108.29 109.50 108.11 109.34 344,403 +1.24(+1.15%)
Jan 23, 2019 107.71 109.25 107.46 108.10 371,670 +0.72(+0.67%)
Jan 22, 2019 106.77 107.58 106.12 107.38 263,968 -0.10(-0.09%)
Jan 18, 2019 108.18 108.73 106.98 107.48 500,616 +0.14(+0.13%)
Jan 17, 2019 105.30 108.20 105.23 107.34 540,173 +1.33(+1.26%)
Jan 16, 2019 104.99 106.65 104.99 106.00 381,740 +1.52(+1.45%)
Jan 15, 2019 103.12 104.51 102.70 104.49 403,252 +1.74(+1.70%)
Jan 14, 2019 104.13 104.53 102.73 102.74 298,718 -2.07(-1.97%)
Jan 11, 2019 103.47 104.81 103.41 104.81 430,509 +0.93(+0.89%)
Jan 10, 2019 102.28 104.03 101.69 103.89 230,697 +1.41(+1.38%)
Jan 09, 2019 102.47 103.28 102.11 102.48 332,051 +0.80(+0.79%)
Jan 08, 2019 100.03 101.81 99.17 101.68 477,417 +2.45(+2.47%)
Jan 07, 2019 98.67 100.44 98.22 99.23 406,049 +0.22(+0.22%)
Jan 04, 2019 97.55 100.12 97.55 99.01 597,276 +2.32(+2.39%)
Jan 03, 2019 98.77 98.77 96.15 96.69 347,318 -2.53(-2.55%)
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.