Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steris Corp (NY: STE )

218.29 -2.76 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 140.34 140.70 135.88 137.10 811,122 -4.19(-2.97%)
Apr 29, 2020 141.67 143.56 140.09 141.30 539,765 +0.63(+0.45%)
Apr 28, 2020 144.90 146.00 140.60 140.67 544,310 -3.33(-2.31%)
Apr 27, 2020 143.70 145.10 142.40 144.00 424,288 +1.78(+1.25%)
Apr 24, 2020 144.80 145.40 140.02 142.22 797,089 -1.57(-1.09%)
Apr 23, 2020 144.72 147.27 143.39 143.79 616,987 -1.38(-0.95%)
Apr 22, 2020 144.27 146.51 141.98 145.16 409,390 +2.98(+2.10%)
Apr 21, 2020 149.15 149.50 140.87 142.18 747,064 -9.30(-6.14%)
Apr 20, 2020 148.07 154.09 147.63 151.49 924,210 +2.39(+1.60%)
Apr 17, 2020 147.17 149.57 143.83 149.10 745,433 +4.47(+3.09%)
Apr 16, 2020 149.68 150.31 143.80 144.64 923,332 -4.25(-2.86%)
Apr 15, 2020 148.33 150.13 146.21 148.89 612,473 -2.32(-1.53%)
Apr 14, 2020 146.50 152.53 145.52 151.21 966,936 +7.36(+5.12%)
Apr 13, 2020 146.76 147.60 139.76 143.85 766,381 -3.06(-2.08%)
Apr 09, 2020 143.50 147.91 142.26 146.91 695,751 +3.31(+2.31%)
Apr 08, 2020 143.97 144.90 140.68 143.60 859,167 +0.47(+0.33%)
Apr 07, 2020 144.31 148.52 142.16 143.13 1,123,115 +0.11(+0.07%)
Apr 06, 2020 138.51 143.85 136.82 143.02 1,017,327 +9.55(+7.16%)
Apr 03, 2020 133.22 135.60 132.35 133.47 943,952 -0.80(-0.60%)
Apr 02, 2020 132.15 136.07 130.86 134.26 761,339 +1.78(+1.34%)
Apr 01, 2020 130.09 134.73 128.72 132.49 1,085,327 -2.18(-1.62%)
Mar 31, 2020 134.29 136.97 132.49 134.67 1,326,339 -0.02(-0.01%)
Mar 30, 2020 126.24 135.08 126.17 134.69 934,105 +9.86(+7.90%)
Mar 27, 2020 120.85 128.47 119.11 124.83 1,068,052 +0.12(+0.10%)
Mar 26, 2020 114.63 125.34 114.49 124.70 1,061,032 +11.34(+10.01%)
Mar 25, 2020 112.86 118.70 110.94 113.36 817,700 -0.28(-0.25%)
Mar 24, 2020 108.51 114.48 106.62 113.64 814,269 +9.96(+9.60%)
Mar 23, 2020 111.06 113.29 101.69 103.68 956,190 -7.64(-6.86%)
Mar 20, 2020 116.81 118.22 110.96 111.32 865,791 -5.31(-4.55%)
Mar 19, 2020 117.25 120.68 112.48 116.63 843,670 -1.50(-1.27%)
Mar 18, 2020 116.68 125.92 107.51 118.13 961,780 -7.55(-6.01%)
Mar 17, 2020 118.65 128.81 113.57 125.68 958,523 +9.75(+8.41%)
Mar 16, 2020 119.82 124.14 115.50 115.94 929,733 -15.19(-11.59%)
Mar 13, 2020 131.42 132.26 122.45 131.13 935,741 +5.03(+3.99%)
Mar 12, 2020 132.95 133.42 125.76 126.10 905,143 -13.65(-9.77%)
Mar 11, 2020 142.08 143.16 137.83 139.75 732,429 -5.62(-3.86%)
Mar 10, 2020 142.87 145.37 139.65 145.37 954,719 +5.38(+3.84%)
Mar 09, 2020 144.40 145.31 139.38 139.99 1,102,850 -11.09(-7.34%)
Mar 06, 2020 148.66 151.46 146.49 151.08 819,747 -1.07(-0.70%)
Mar 05, 2020 155.42 156.67 150.08 152.15 968,346 -6.07(-3.84%)
Mar 04, 2020 157.33 159.53 153.79 158.22 884,855 +3.29(+2.12%)
Mar 03, 2020 157.29 159.60 152.18 154.93 933,229 -2.28(-1.45%)
Mar 02, 2020 153.03 157.21 150.18 157.21 1,132,572 +4.60(+3.01%)
Feb 28, 2020 154.02 156.69 149.28 152.61 1,682,213 -4.81(-3.06%)
Feb 27, 2020 157.59 162.16 156.70 157.42 1,204,669 -1.75(-1.10%)
Feb 26, 2020 159.53 161.63 158.96 159.17 1,129,627 +0.55(+0.35%)
Feb 25, 2020 161.39 162.58 157.62 158.63 1,326,468 -2.49(-1.55%)
Feb 24, 2020 158.90 161.96 158.33 161.12 893,993 -0.12(-0.07%)
Feb 21, 2020 161.34 161.91 160.54 161.23 569,371 -0.32(-0.20%)
Feb 20, 2020 161.18 161.90 160.05 161.55 540,616 +0.02(+0.01%)
Feb 19, 2020 161.47 162.03 160.74 161.53 397,959 +0.32(+0.20%)
Feb 18, 2020 161.39 161.66 160.31 161.21 587,088 -0.56(-0.34%)
Feb 14, 2020 160.32 161.87 159.50 161.77 421,351 +1.45(+0.90%)
Feb 13, 2020 160.01 160.86 157.56 160.32 816,376 -0.80(-0.49%)
Feb 12, 2020 156.48 161.40 156.48 161.12 1,145,160 +5.34(+3.43%)
Feb 11, 2020 150.72 156.13 149.54 155.78 2,275,640 +8.05(+5.45%)
Feb 10, 2020 146.43 149.11 145.70 147.73 616,003 +0.97(+0.66%)
Feb 07, 2020 147.71 148.28 145.93 146.76 368,227 -1.32(-0.89%)
Feb 06, 2020 146.89 148.60 145.94 148.08 478,623 +1.28(+0.87%)
Feb 05, 2020 146.90 148.03 146.36 146.80 355,718 +0.68(+0.47%)
Feb 04, 2020 146.57 147.25 145.50 146.12 398,332 +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.