Skip to main content

Steris Corp (NY: STE )

216.64 +0.52 (+0.24%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 90.04 90.45 89.05 89.06 298,722 -0.84(-0.93%)
Apr 27, 2018 90.84 90.94 89.59 89.90 329,663 -0.49(-0.54%)
Apr 26, 2018 89.72 91.06 89.23 90.39 344,698 +0.78(+0.87%)
Apr 25, 2018 89.45 89.83 88.60 89.61 613,902 -0.16(-0.18%)
Apr 24, 2018 91.32 91.48 89.00 89.77 324,343 -1.09(-1.20%)
Apr 23, 2018 90.88 91.51 90.06 90.86 202,388 +0.37(+0.41%)
Apr 20, 2018 90.61 91.31 90.25 90.49 242,649 -0.17(-0.19%)
Apr 19, 2018 91.30 91.30 90.20 90.66 494,679 -0.60(-0.66%)
Apr 18, 2018 91.82 91.82 91.08 91.27 302,935 -0.09(-0.10%)
Apr 17, 2018 90.60 91.84 90.13 91.36 213,601 +1.01(+1.12%)
Apr 16, 2018 89.86 90.65 89.32 90.35 244,351 +1.39(+1.57%)
Apr 13, 2018 89.27 89.57 88.60 88.96 222,070 +0.02(+0.02%)
Apr 12, 2018 88.75 89.44 88.45 88.94 454,297 +0.60(+0.68%)
Apr 11, 2018 88.19 88.54 87.70 88.33 242,637 -0.47(-0.53%)
Apr 10, 2018 88.49 89.39 88.44 88.81 334,889 +1.08(+1.24%)
Apr 09, 2018 87.15 88.68 87.15 87.72 229,142 +0.80(+0.92%)
Apr 06, 2018 88.00 88.51 85.91 86.92 311,602 -1.84(-2.07%)
Apr 05, 2018 88.17 89.34 87.51 88.76 490,031 +1.24(+1.42%)
Apr 04, 2018 86.23 87.69 85.84 87.51 277,495 +0.40(+0.45%)
Apr 03, 2018 86.23 87.58 85.68 87.12 432,255 +1.36(+1.58%)
Apr 02, 2018 88.53 88.78 85.31 85.76 431,194 -2.20(-2.51%)
Mar 29, 2018 87.97 87.97 87.97 0 +2.04(+2.37%)
Mar 28, 2018 85.47 86.31 84.99 85.93 313,982 +0.73(+0.86%)
Mar 27, 2018 86.19 86.33 84.81 85.20 501,527 -1.05(-1.21%)
Mar 26, 2018 85.72 86.38 84.68 86.24 503,748 +1.73(+2.05%)
Mar 23, 2018 86.90 87.23 84.49 84.51 435,729 -2.23(-2.57%)
Mar 22, 2018 88.04 88.38 86.61 86.74 603,520 -1.65(-1.87%)
Mar 21, 2018 89.18 89.64 88.39 88.39 293,626 -0.78(-0.88%)
Mar 20, 2018 89.16 89.86 88.77 89.17 185,932 -0.06(-0.06%)
Mar 19, 2018 89.54 89.61 88.58 89.23 287,071 -0.55(-0.61%)
Mar 16, 2018 89.77 90.19 89.51 89.78 421,646 +0.19(+0.21%)
Mar 15, 2018 89.62 89.93 89.37 89.59 194,349 +0.16(+0.18%)
Mar 14, 2018 89.76 90.05 89.02 89.43 236,178 -0.10(-0.12%)
Mar 13, 2018 90.48 90.86 89.23 89.53 382,396 -0.78(-0.87%)
Mar 12, 2018 89.94 90.78 89.72 90.31 356,080 +0.61(+0.68%)
Mar 09, 2018 88.66 89.90 88.39 89.70 438,138 +1.65(+1.87%)
Mar 08, 2018 87.98 88.46 87.20 88.05 301,912 +0.65(+0.74%)
Mar 07, 2018 88.13 87.12 87.40 549,809 -0.37(-0.42%)
Mar 06, 2018 85.85 87.84 85.23 87.77 538,149 +2.10(+2.45%)
Mar 05, 2018 84.21 85.83 83.98 85.67 353,035 +1.09(+1.29%)
Mar 02, 2018 84.24 85.22 83.78 84.58 298,489 -0.34(-0.40%)
Mar 01, 2018 85.84 86.15 83.89 84.91 431,955 -1.11(-1.29%)
Feb 28, 2018 86.69 87.41 85.94 86.03 274,734 -0.69(-0.79%)
Feb 27, 2018 86.88 87.34 86.50 86.71 266,069 -0.20(-0.23%)
Feb 26, 2018 86.82 87.21 85.54 86.91 247,173 +0.72(+0.84%)
Feb 23, 2018 85.34 86.30 85.17 86.19 243,572 +1.07(+1.26%)
Feb 22, 2018 85.12 414,409 +0.49(+0.58%)
Feb 21, 2018 84.19 85.85 84.02 84.63 410,406 +0.57(+0.68%)
Feb 20, 2018 84.57 84.57 83.40 84.06 365,760 -0.56(-0.67%)
Feb 16, 2018 84.62 84.62 84.62 0 +0.58(+0.69%)
Feb 15, 2018 83.26 84.17 82.42 84.04 379,152 +1.09(+1.31%)
Feb 14, 2018 80.45 83.08 80.20 82.95 499,287 +2.52(+3.13%)
Feb 13, 2018 80.38 80.81 78.56 80.43 519,925 -0.20(-0.24%)
Feb 12, 2018 80.57 81.30 79.69 80.63 318,243 +0.27(+0.34%)
Feb 09, 2018 79.47 80.99 77.83 80.36 637,899 +1.30(+1.64%)
Feb 08, 2018 81.52 82.35 79.04 79.06 640,333 -1.86(-2.30%)
Feb 07, 2018 82.26 83.36 80.11 80.92 1,038,493 -2.03(-2.45%)
Feb 06, 2018 81.52 83.25 80.31 82.95 490,229 -0.70(-0.84%)
Feb 05, 2018 84.47 84.85 82.29 83.65 284,915 -1.43(-1.68%)
Feb 02, 2018 85.56 86.02 85.00 85.08 284,302 -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.