Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 125.59 127.68 124.17 127.41 701,419 +0.31(+0.25%)
May 30, 2019 127.08 128.51 126.31 127.09 527,277 -0.06(-0.04%)
May 29, 2019 126.45 127.64 125.58 127.15 553,742 -0.49(-0.38%)
May 28, 2019 129.13 131.16 126.43 127.64 4,207,188 -1.13(-0.88%)
May 24, 2019 129.24 130.07 128.40 128.77 552,531 +0.30(+0.23%)
May 23, 2019 128.86 129.54 128.00 128.47 504,536 -1.25(-0.96%)
May 22, 2019 129.99 131.14 129.27 129.72 464,075 +0.30(+0.23%)
May 21, 2019 128.47 130.83 128.47 129.43 738,185 +0.99(+0.77%)
May 20, 2019 126.74 128.76 126.29 128.44 581,656 +1.34(+1.06%)
May 17, 2019 126.19 129.30 126.19 127.09 439,632 -0.35(-0.28%)
May 16, 2019 126.00 129.59 125.84 127.44 625,807 +2.19(+1.75%)
May 15, 2019 124.66 126.63 123.94 125.25 527,522 +0.74(+0.60%)
May 14, 2019 121.09 128.18 121.09 124.51 1,090,813 +5.31(+4.45%)
May 13, 2019 120.79 121.37 118.69 119.20 579,788 -3.97(-3.22%)
May 10, 2019 123.58 123.95 121.11 123.17 908,749 -0.65(-0.52%)
May 09, 2019 123.34 124.51 121.95 123.81 430,926 -0.29(-0.23%)
May 08, 2019 124.88 125.61 123.52 124.10 886,802 -0.72(-0.58%)
May 07, 2019 126.69 127.26 123.81 124.82 517,954 -2.90(-2.27%)
May 06, 2019 125.39 127.76 125.38 127.72 660,075 +0.74(+0.59%)
May 03, 2019 126.76 128.66 126.71 126.98 499,859 +1.21(+0.96%)
May 02, 2019 124.86 126.46 124.36 125.77 369,858 +0.44(+0.35%)
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.