Indicators

Steris Corp (NY: STE )

225.99 +15.90 (+7.57%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	184.41	187.95	184.41	186.75	283,468	+2.67(+1.45%)
Apr 27, 2023	181.41	184.15	180.05	184.08	284,486	+2.97(+1.64%)
Apr 26, 2023	179.03	181.88	178.82	181.11	292,876	+1.00(+0.56%)
Apr 25, 2023	184.72	184.72	180.05	180.11	296,627	-5.61(-3.02%)
Apr 24, 2023	186.36	186.94	184.66	185.71	275,786	+0.43(+0.23%)
Apr 21, 2023	185.08	186.64	183.81	185.29	334,379	+1.61(+0.88%)
Apr 20, 2023	184.40	184.45	181.96	183.67	339,171	-1.30(-0.70%)
Apr 19, 2023	182.25	185.01	180.86	184.97	556,046	+2.95(+1.62%)
Apr 18, 2023	187.14	187.14	180.98	182.02	554,762	-4.33(-2.32%)
Apr 17, 2023	185.41	186.41	184.60	186.35	380,248	+1.59(+0.86%)
Apr 14, 2023	188.70	188.70	183.13	184.75	565,884	-8.51(-4.40%)
Apr 13, 2023	192.42	193.53	191.45	193.26	357,361	+1.59(+0.83%)
Apr 12, 2023	195.15	195.46	191.09	191.66	371,288	-1.83(-0.95%)
Apr 11, 2023	191.78	193.84	191.41	193.50	263,971	+3.09(+1.62%)
Apr 10, 2023	190.16	190.48	188.34	190.41	302,643	-0.85(-0.45%)
Apr 06, 2023	190.67	191.47	189.21	191.26	243,530	+0.84(+0.44%)
Apr 05, 2023	189.43	191.66	188.10	190.42	242,051	+0.97(+0.51%)
Apr 04, 2023	189.45	190.92	188.40	189.45	327,703	+0.74(+0.39%)

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.