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 31, 2018 98.73 99.10 98.05 98.07 377,675 -0.69(-0.70%)
May 30, 2018 98.54 99.61 98.54 98.76 326,805 +0.57(+0.58%)
May 29, 2018 97.25 98.37 96.83 98.19 421,490 +0.26(+0.27%)
May 25, 2018 97.93 97.93 97.93 0 -0.76(-0.77%)
May 24, 2018 98.96 99.52 98.33 98.68 312,671 -0.18(-0.18%)
May 23, 2018 97.78 99.05 97.78 98.86 242,942 +0.57(+0.58%)
May 22, 2018 99.00 99.17 98.02 98.29 254,853 -0.55(-0.55%)
May 21, 2018 98.36 99.25 97.77 98.84 502,294 +1.13(+1.16%)
May 18, 2018 97.41 98.04 97.38 97.71 383,009 +0.18(+0.18%)
May 17, 2018 97.29 97.91 96.76 97.53 411,691 +0.33(+0.34%)
May 16, 2018 95.74 97.51 95.65 97.20 619,634 +1.59(+1.66%)
May 15, 2018 96.44 96.61 95.20 95.61 589,923 -1.28(-1.33%)
May 14, 2018 98.22 98.51 96.71 96.90 593,394 -1.04(-1.06%)
May 11, 2018 96.94 98.30 96.43 97.94 428,847 +0.97(+1.00%)
May 10, 2018 95.57 97.58 95.40 96.96 809,961 +1.56(+1.63%)
May 09, 2018 92.08 96.27 91.56 95.40 843,013 +2.76(+2.98%)
May 08, 2018 91.65 93.08 91.24 92.65 833,869 +1.00(+1.09%)
May 07, 2018 91.09 92.00 90.90 91.65 482,646 +0.45(+0.50%)
May 04, 2018 89.08 91.51 88.61 91.19 400,731 +2.00(+2.24%)
May 03, 2018 89.16 89.92 88.30 89.19 336,185 -0.43(-0.48%)
May 02, 2018 89.80 90.02 89.24 89.62 379,240 -0.19(-0.21%)
May 01, 2018 88.94 90.10 88.87 89.81 263,186 +0.55(+0.61%)
Apr 30, 2018 90.25 90.66 89.26 89.27 298,033 -0.84(-0.93%)
Apr 27, 2018 91.05 91.15 89.80 90.11 328,903 -0.49(-0.54%)
Apr 26, 2018 89.93 91.27 89.43 90.60 343,903 +0.78(+0.87%)
Apr 25, 2018 89.65 90.04 88.80 89.81 612,486 -0.16(-0.18%)
Apr 24, 2018 91.53 91.69 89.21 89.97 323,595 -1.10(-1.20%)
Apr 23, 2018 91.09 91.72 90.27 91.07 201,921 +0.37(+0.41%)
Apr 20, 2018 90.82 91.52 90.46 90.70 242,089 -0.17(-0.19%)
Apr 19, 2018 91.51 91.51 90.41 90.87 493,538 -0.60(-0.66%)
Apr 18, 2018 92.03 92.03 91.29 91.48 302,236 -0.09(-0.10%)
Apr 17, 2018 90.81 92.05 90.34 91.57 213,108 +1.01(+1.12%)
Apr 16, 2018 90.07 90.86 89.53 90.56 243,787 +1.40(+1.57%)
Apr 13, 2018 89.47 89.78 88.80 89.16 221,558 +0.02(+0.02%)
Apr 12, 2018 88.95 89.64 88.65 89.14 453,249 +0.60(+0.68%)
Apr 11, 2018 88.40 88.75 87.91 88.54 242,077 -0.47(-0.53%)
Apr 10, 2018 88.70 89.60 88.64 89.01 334,116 +1.09(+1.24%)
Apr 09, 2018 87.35 88.89 87.35 87.92 228,613 +0.80(+0.92%)
Apr 06, 2018 88.21 88.72 86.11 87.12 310,883 -1.84(-2.07%)
Apr 05, 2018 88.37 89.55 87.71 88.96 488,901 +1.25(+1.42%)
Apr 04, 2018 86.43 87.90 86.04 87.72 276,854 +0.40(+0.45%)
Apr 03, 2018 86.43 87.78 85.88 87.32 431,258 +1.36(+1.58%)
Apr 02, 2018 88.74 88.98 85.51 85.96 430,199 -2.21(-2.51%)
Mar 29, 2018 88.17 88.17 88.17 0 +2.04(+2.37%)
Mar 28, 2018 85.67 86.51 85.19 86.13 313,258 +0.74(+0.86%)
Mar 27, 2018 86.39 86.53 85.01 85.39 500,371 -1.05(-1.21%)
Mar 26, 2018 85.92 86.58 84.87 86.44 502,586 +1.74(+2.05%)
Mar 23, 2018 87.10 87.43 84.69 84.70 434,724 -2.24(-2.57%)
Mar 22, 2018 88.25 88.59 86.81 86.94 602,128 -1.65(-1.87%)
Mar 21, 2018 89.39 89.84 88.60 88.60 292,949 -0.78(-0.88%)
Mar 20, 2018 89.37 90.07 88.97 89.38 185,503 -0.06(-0.06%)
Mar 19, 2018 89.75 89.81 88.78 89.44 286,409 -0.55(-0.61%)
Mar 16, 2018 89.97 90.40 89.72 89.98 420,674 +0.19(+0.21%)
Mar 15, 2018 89.82 90.14 89.57 89.80 193,900 +0.16(+0.18%)
Mar 14, 2018 89.97 90.26 89.23 89.63 235,633 -0.10(-0.12%)
Mar 13, 2018 90.69 91.07 89.43 89.74 381,514 -0.78(-0.87%)
Mar 12, 2018 90.14 90.98 89.93 90.52 355,259 +0.61(+0.68%)
Mar 09, 2018 88.86 90.11 88.60 89.91 437,127 +1.65(+1.87%)
Mar 08, 2018 88.18 88.67 87.41 88.26 301,216 +0.65(+0.74%)
Mar 07, 2018 88.33 87.32 87.60 548,541 -0.37(-0.42%)
Mar 06, 2018 86.05 88.05 85.42 87.97 536,908 +2.11(+2.45%)
Mar 05, 2018 84.40 86.03 84.18 85.87 352,221 +1.10(+1.29%)
Mar 02, 2018 84.43 85.42 83.98 84.77 297,801 -0.34(-0.40%)
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.