Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 187.04 188.60 185.94 186.19 713,175 -0.03(-0.02%)
May 27, 2021 188.52 188.70 186.14 186.22 1,001,327 -2.81(-1.49%)
May 26, 2021 186.47 190.22 186.00 189.03 1,133,472 +2.74(+1.47%)
May 25, 2021 184.90 187.02 184.68 186.29 775,735 +1.32(+0.72%)
May 24, 2021 186.76 186.76 184.28 184.97 412,125 -0.52(-0.28%)
May 21, 2021 185.61 189.39 185.09 185.48 923,979 +1.20(+0.65%)
May 20, 2021 184.92 187.02 184.00 184.29 865,145 -0.10(-0.05%)
May 19, 2021 188.89 189.32 183.31 184.38 1,285,472 -6.38(-3.34%)
May 18, 2021 191.35 191.88 189.47 190.76 688,146 -0.60(-0.32%)
May 17, 2021 192.19 193.67 191.06 191.36 669,821 -1.18(-0.61%)
May 14, 2021 194.62 195.26 192.41 192.54 618,941 -1.18(-0.61%)
May 13, 2021 193.45 194.76 193.31 193.72 453,575 +1.22(+0.63%)
May 12, 2021 197.96 197.98 192.28 192.50 551,485 -6.73(-3.38%)
May 11, 2021 199.77 201.42 197.85 199.23 645,161 -2.91(-1.44%)
May 10, 2021 206.33 206.33 202.09 202.14 628,368 -3.76(-1.83%)
May 07, 2021 204.91 208.27 204.91 205.90 560,705 +1.16(+0.57%)
May 06, 2021 203.52 204.74 202.57 204.74 531,334 +0.86(+0.42%)
May 05, 2021 205.32 206.98 203.20 203.88 754,196 -2.48(-1.20%)
May 04, 2021 207.16 207.96 205.58 206.37 621,673 -1.45(-0.70%)
May 03, 2021 207.20 209.15 205.67 207.82 658,079 +2.38(+1.16%)
Apr 30, 2021 207.31 207.50 203.50 205.43 1,048,467 -1.92(-0.93%)
Apr 29, 2021 205.98 207.59 204.71 207.35 964,535 +2.05(+1.00%)
Apr 28, 2021 206.46 206.75 205.05 205.29 632,898 -1.51(-0.73%)
Apr 27, 2021 207.36 208.70 206.51 206.80 1,436,278 -3.93(-1.87%)
Apr 26, 2021 209.27 211.00 208.33 210.74 413,725 +1.61(+0.77%)
Apr 23, 2021 207.30 209.76 205.17 209.13 634,093 +2.38(+1.15%)
Apr 22, 2021 206.59 207.85 204.60 206.75 459,662 -0.14(-0.07%)
Apr 21, 2021 204.91 207.02 203.44 206.89 488,547 +3.05(+1.49%)
Apr 20, 2021 203.39 205.66 202.43 203.84 842,075 +0.74(+0.36%)
Apr 19, 2021 202.43 203.66 201.20 203.10 449,636 +0.48(+0.24%)
Apr 16, 2021 202.43 203.12 200.24 202.63 1,053,295 +1.39(+0.69%)
Apr 15, 2021 199.78 202.66 199.75 201.24 884,439 +1.82(+0.91%)
Apr 14, 2021 197.51 200.30 196.99 199.41 548,067 +1.88(+0.95%)
Apr 13, 2021 194.79 197.92 194.49 197.54 407,960 +2.23(+1.14%)
Apr 12, 2021 193.36 195.79 193.36 195.31 416,771 +1.43(+0.74%)
Apr 09, 2021 193.79 195.38 191.72 193.88 502,919 +0.96(+0.50%)
Apr 08, 2021 189.94 193.15 188.84 192.91 743,428 +4.25(+2.25%)
Apr 07, 2021 189.47 190.25 187.34 188.66 444,088 -0.69(-0.36%)
Apr 06, 2021 190.70 191.85 189.31 189.35 655,986 -1.34(-0.70%)
Apr 05, 2021 189.44 193.21 189.44 190.69 768,912 +2.32(+1.23%)
Apr 01, 2021 185.67 188.66 182.53 188.38 789,406 +2.94(+1.59%)
Mar 31, 2021 185.29 186.90 184.10 185.44 424,327 +0.44(+0.24%)
Mar 30, 2021 186.56 187.44 184.27 185.00 540,838 -2.67(-1.42%)
Mar 29, 2021 188.56 190.45 186.03 187.66 457,174 -0.89(-0.47%)
Mar 26, 2021 186.18 188.64 184.98 188.55 597,422 +2.76(+1.49%)
Mar 25, 2021 183.17 186.32 180.83 185.79 646,927 +3.01(+1.65%)
Mar 24, 2021 180.00 184.34 179.92 182.78 691,020 +1.89(+1.04%)
Mar 23, 2021 181.85 182.05 179.86 180.89 574,204 -0.72(-0.40%)
Mar 22, 2021 180.85 182.85 179.79 181.61 647,516 -0.67(-0.37%)
Mar 19, 2021 182.57 183.70 181.27 182.28 1,546,867 +0.23(+0.13%)
Mar 18, 2021 180.95 182.63 180.50 182.05 503,155 -0.01(-0.00%)
Mar 17, 2021 182.03 182.88 180.92 182.06 461,939 +0.14(+0.07%)
Mar 16, 2021 181.22 183.20 180.61 181.92 514,678 -0.19(-0.10%)
Mar 15, 2021 179.10 182.21 178.31 182.11 580,641 +2.93(+1.64%)
Mar 12, 2021 175.68 180.39 174.51 179.18 520,073 +2.43(+1.38%)
Mar 11, 2021 176.15 177.49 174.93 176.74 656,000 +1.52(+0.87%)
Mar 10, 2021 173.99 175.92 173.36 175.22 575,233 +0.93(+0.54%)
Mar 09, 2021 170.01 174.95 169.73 174.29 892,096 +6.21(+3.70%)
Mar 08, 2021 172.15 172.15 166.11 168.08 1,022,178 -4.38(-2.54%)
Mar 05, 2021 168.09 173.08 167.81 172.46 601,530 +5.79(+3.48%)
Mar 04, 2021 166.80 172.41 165.85 166.67 1,472,766 -0.44(-0.26%)
Mar 03, 2021 171.97 172.92 166.78 167.10 686,935 -5.96(-3.44%)
Mar 02, 2021 173.45 174.04 171.12 173.06 628,799 +0.00(+0.00%)
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.