Skip to main content

Steris Corp (NY: STE )

225.35 -0.17 (-0.08%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 65.17 65.17 64.31 64.76 466,088 -0.67(-1.02%)
Apr 28, 2016 65.90 66.44 65.27 65.43 443,610 -0.93(-1.39%)
Apr 27, 2016 66.89 67.34 66.13 66.35 421,713 -0.35(-0.52%)
Apr 26, 2016 65.98 66.94 65.83 66.70 420,060 +0.69(+1.04%)
Apr 25, 2016 66.44 66.81 65.82 66.01 593,370 -0.82(-1.22%)
Apr 22, 2016 66.80 67.90 66.44 66.83 504,187 -0.01(-0.01%)
Apr 21, 2016 66.29 67.37 66.07 66.84 475,283 +0.36(+0.54%)
Apr 20, 2016 66.78 66.99 65.97 66.48 340,094 +0.01(+0.01%)
Apr 19, 2016 66.80 67.01 66.21 66.47 452,490 -0.10(-0.15%)
Apr 18, 2016 65.23 66.67 64.81 66.57 484,804 +1.23(+1.88%)
Apr 15, 2016 65.56 65.91 65.03 65.35 485,008 -0.21(-0.32%)
Apr 14, 2016 65.77 65.87 65.24 65.56 1,196,063 -0.26(-0.39%)
Apr 13, 2016 65.45 65.98 64.85 65.81 593,915 +0.80(+1.23%)
Apr 12, 2016 64.20 65.08 63.71 65.02 598,916 +0.74(+1.15%)
Apr 11, 2016 64.44 64.95 64.12 64.27 561,074 -0.03(-0.04%)
Apr 08, 2016 64.27 64.51 63.91 64.30 339,451 +0.41(+0.65%)
Apr 07, 2016 63.79 64.13 63.55 63.89 482,775 -0.44(-0.68%)
Apr 06, 2016 63.24 64.37 62.93 64.33 910,426 +0.92(+1.44%)
Apr 05, 2016 63.99 63.99 62.76 63.41 869,968 -1.21(-1.87%)
Apr 04, 2016 66.20 66.45 64.45 64.62 748,863 -1.59(-2.39%)
Apr 01, 2016 64.93 66.23 64.59 66.21 691,952 +1.10(+1.69%)
Mar 31, 2016 65.86 66.23 64.82 65.11 763,082 -0.63(-0.96%)
Mar 30, 2016 65.98 66.69 65.58 65.74 725,074 +0.01(+0.01%)
Mar 29, 2016 64.12 65.80 63.88 65.73 1,237,945 +1.42(+2.21%)
Mar 28, 2016 63.43 64.46 63.27 64.31 691,235 +0.88(+1.39%)
Mar 24, 2016 63.15 63.43 63.43 63.43 1,082,103 -0.18(-0.29%)
Mar 23, 2016 63.34 63.88 63.24 63.61 1,085,492 +0.27(+0.43%)
Mar 22, 2016 62.30 63.49 62.28 63.34 663,507 +0.57(+0.91%)
Mar 21, 2016 61.58 62.95 61.41 62.77 568,401 +0.92(+1.48%)
Mar 18, 2016 60.86 62.13 60.67 61.85 1,622,563 +1.11(+1.83%)
Mar 17, 2016 61.11 61.41 60.51 60.75 672,709 -0.58(-0.94%)
Mar 16, 2016 60.83 61.73 60.83 61.32 491,486 +0.14(+0.22%)
Mar 15, 2016 61.46 61.82 61.08 61.19 719,864 -0.82(-1.33%)
Mar 14, 2016 62.48 62.99 61.49 62.01 746,221 -0.80(-1.27%)
Mar 11, 2016 61.31 62.90 61.08 62.81 961,890 +1.96(+3.22%)
Mar 10, 2016 61.73 62.32 60.65 60.85 986,241 -0.89(-1.44%)
Mar 09, 2016 61.69 61.89 61.52 61.74 854,269 +0.03(+0.04%)
Mar 08, 2016 61.81 62.72 61.65 61.71 1,091,679 -0.60(-0.97%)
Mar 07, 2016 61.08 62.31 60.83 62.31 684,748 +0.93(+1.52%)
Mar 04, 2016 60.48 61.49 60.45 61.38 691,773 +0.88(+1.45%)
Mar 03, 2016 59.78 60.54 59.62 60.50 608,572 +0.66(+1.10%)
Mar 02, 2016 59.36 60.18 59.36 59.84 648,840 +0.27(+0.45%)
Mar 01, 2016 59.22 60.10 58.97 59.57 644,089 +0.63(+1.07%)
Feb 29, 2016 59.19 59.53 58.02 58.94 920,095 -0.20(-0.34%)
Feb 26, 2016 59.74 59.88 59.06 59.14 556,504 -0.43(-0.72%)
Feb 25, 2016 57.98 59.61 57.83 59.57 565,215 +1.71(+2.95%)
Feb 24, 2016 56.95 57.93 56.27 57.87 490,060 +0.57(+0.99%)
Feb 23, 2016 58.39 58.63 57.19 57.30 797,267 -1.56(-2.65%)
Feb 22, 2016 58.55 58.97 57.87 58.86 737,251 +0.79(+1.35%)
Feb 19, 2016 58.00 58.22 57.22 58.08 605,459 -0.07(-0.13%)
Feb 18, 2016 59.09 59.60 58.05 58.15 629,853 -0.89(-1.50%)
Feb 17, 2016 58.71 59.48 58.51 59.03 625,120 +0.59(+1.02%)
Feb 16, 2016 57.54 58.65 57.37 58.44 564,510 +1.29(+2.25%)
Feb 12, 2016 57.66 57.15 57.15 57.15 730,457 +0.13(+0.22%)
Feb 11, 2016 56.85 58.11 56.06 57.03 914,861 -1.58(-2.69%)
Feb 10, 2016 61.18 61.49 58.50 58.61 1,285,614 -2.07(-3.41%)
Feb 09, 2016 60.69 62.06 59.50 60.68 1,678,601 +0.92(+1.54%)
Feb 08, 2016 60.12 60.50 58.16 59.76 810,507 -1.19(-1.95%)
Feb 05, 2016 62.34 62.47 60.68 60.94 793,596 -1.73(-2.77%)
Feb 04, 2016 62.96 63.39 62.39 62.68 1,041,711 -0.24(-0.38%)
Feb 03, 2016 63.69 63.69 62.26 62.91 730,446 -0.17(-0.28%)
Feb 02, 2016 62.98 63.30 62.51 63.09 477,805 -0.66(-1.03%)
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.