Skip to main content

Steris Corp (NY: STE )

224.60 -0.92 (-0.41%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 72.23 72.54 71.87 72.21 369,884 +0.46(+0.64%)
May 30, 2017 71.64 71.89 71.19 71.75 249,233 -0.03(-0.04%)
May 26, 2017 71.73 72.04 71.53 71.78 405,873 -0.25(-0.35%)
May 25, 2017 71.51 72.14 71.24 72.03 462,137 +0.65(+0.91%)
May 24, 2017 70.81 71.56 70.81 71.38 386,990 +0.36(+0.51%)
May 23, 2017 70.78 71.21 70.65 71.02 447,683 +0.40(+0.57%)
May 22, 2017 70.43 71.03 70.43 70.62 332,093 +0.25(+0.36%)
May 19, 2017 69.93 70.60 69.77 70.37 426,765 +0.89(+1.29%)
May 18, 2017 68.97 69.72 68.76 69.47 446,320 +0.44(+0.63%)
May 17, 2017 70.07 69.65 69.03 69.03 524,344 -1.03(-1.47%)
May 16, 2017 70.16 70.33 69.64 70.07 381,461 +0.13(+0.19%)
May 15, 2017 69.27 70.36 69.27 69.94 327,560 +0.11(+0.16%)
May 12, 2017 69.71 70.14 69.51 69.83 407,029 -0.18(-0.25%)
May 11, 2017 70.79 70.79 69.64 70.00 651,096 -1.11(-1.56%)
May 10, 2017 70.65 71.24 70.20 71.11 716,558 +0.43(+0.61%)
May 09, 2017 69.90 72.15 69.90 70.68 999,688 +0.58(+0.82%)
May 08, 2017 70.51 70.51 69.81 70.11 700,008 -0.38(-0.54%)
May 05, 2017 70.43 70.59 69.94 70.49 627,460 +0.43(+0.61%)
May 04, 2017 70.22 70.46 69.71 70.06 437,526 -0.01(-0.01%)
May 03, 2017 69.80 70.60 69.31 70.07 1,236,864 +0.81(+1.17%)
May 02, 2017 68.94 69.27 68.58 69.26 543,003 +0.20(+0.30%)
May 01, 2017 69.05 69.56 68.43 69.05 406,456 +0.34(+0.50%)
Apr 28, 2017 68.91 69.71 68.14 68.71 654,042 -0.07(-0.09%)
Apr 27, 2017 68.06 68.86 67.82 68.77 407,231 +0.83(+1.22%)
Apr 26, 2017 67.48 68.29 67.48 67.95 351,216 +0.64(+0.95%)
Apr 25, 2017 67.02 67.67 66.57 67.30 550,532 +0.46(+0.68%)
Apr 24, 2017 66.22 66.94 65.91 66.85 313,568 +1.27(+1.93%)
Apr 21, 2017 65.94 66.09 65.44 65.58 269,704 -0.47(-0.72%)
Apr 20, 2017 66.10 66.33 65.61 66.06 397,304 +0.39(+0.60%)
Apr 19, 2017 65.34 65.89 65.19 65.66 234,708 +0.58(+0.89%)
Apr 18, 2017 65.04 65.23 64.55 65.09 199,381 -0.10(-0.16%)
Apr 17, 2017 64.69 65.20 64.49 65.19 365,004 +0.74(+1.16%)
Apr 13, 2017 64.78 65.09 64.35 64.44 268,904 -0.47(-0.72%)
Apr 12, 2017 65.64 65.67 64.61 64.91 366,956 -0.48(-0.74%)
Apr 11, 2017 64.74 65.39 64.62 65.39 332,080 +0.48(+0.75%)
Apr 10, 2017 65.13 65.32 64.73 64.91 224,564 -0.17(-0.26%)
Apr 07, 2017 65.00 65.35 64.97 65.08 326,397 -0.12(-0.19%)
Apr 06, 2017 64.67 65.22 64.34 65.20 262,014 +0.60(+0.92%)
Apr 05, 2017 65.00 65.17 64.51 64.60 329,454 -0.10(-0.16%)
Apr 04, 2017 64.96 65.28 64.38 64.71 345,548 -0.37(-0.57%)
Apr 03, 2017 64.94 65.40 64.66 65.08 670,040 +0.41(+0.63%)
Mar 31, 2017 64.31 64.97 64.23 64.67 470,096 -0.02(-0.03%)
Mar 30, 2017 63.94 65.04 63.86 64.69 986,173 +0.59(+0.92%)
Mar 29, 2017 63.13 64.28 62.89 64.10 741,844 +0.87(+1.37%)
Mar 28, 2017 63.26 63.72 62.99 63.23 438,233 -0.39(-0.61%)
Mar 27, 2017 63.55 63.75 62.99 63.63 328,005 -0.27(-0.42%)
Mar 24, 2017 63.71 64.18 63.44 63.90 275,363 +0.30(+0.47%)
Mar 23, 2017 63.63 64.05 63.49 63.60 197,550 -0.04(-0.06%)
Mar 22, 2017 63.71 63.90 63.25 63.63 323,271 -0.07(-0.10%)
Mar 21, 2017 64.37 64.56 63.55 63.70 370,965 -0.17(-0.26%)
Mar 20, 2017 63.98 64.14 63.41 63.87 343,696 -0.11(-0.17%)
Mar 17, 2017 63.77 64.29 63.71 63.98 1,274,607 +0.14(+0.22%)
Mar 16, 2017 64.83 64.83 63.70 63.84 636,456 -0.74(-1.15%)
Mar 15, 2017 63.91 64.63 63.67 64.58 639,194 +0.88(+1.39%)
Mar 14, 2017 63.87 63.87 63.20 63.70 496,528 -0.45(-0.70%)
Mar 13, 2017 63.81 64.20 63.32 64.15 516,225 +0.31(+0.48%)
Mar 10, 2017 64.41 64.50 63.50 63.84 559,877 -0.20(-0.31%)
Mar 09, 2017 64.12 64.19 63.65 64.04 406,402 +0.11(+0.17%)
Mar 08, 2017 64.26 64.59 63.77 63.92 328,584 -0.23(-0.36%)
Mar 07, 2017 64.44 64.46 64.04 64.16 363,690 -0.51(-0.79%)
Mar 06, 2017 64.72 64.87 64.30 64.67 526,382 -0.57(-0.87%)
Mar 03, 2017 65.75 66.01 65.00 65.24 483,076 -0.55(-0.83%)
Mar 02, 2017 66.17 66.20 65.72 65.79 269,842 -0.46(-0.69%)
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.