Skip to main content

Steris Corp (NY: STE )

239.89 +1.51 (+0.63%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 62.25 63.11 61.65 63.08 877,017 +1.28(+2.06%)
Jun 29, 2016 60.11 61.87 60.11 61.80 1,007,280 +2.15(+3.60%)
Jun 28, 2016 58.40 59.68 58.20 59.66 1,469,266 +1.60(+2.75%)
Jun 27, 2016 59.69 59.83 58.04 58.06 1,865,113 -1.98(-3.30%)
Jun 24, 2016 61.76 61.76 59.54 60.04 10,632,331 -3.62(-5.69%)
Jun 23, 2016 62.23 63.70 62.08 63.67 1,532,504 +2.06(+3.34%)
Jun 22, 2016 61.92 62.23 61.61 61.61 882,097 -0.33(-0.53%)
Jun 21, 2016 62.08 62.34 61.33 61.94 951,765 -0.14(-0.22%)
Jun 20, 2016 62.67 63.11 62.07 62.08 1,239,414 +0.25(+0.40%)
Jun 17, 2016 61.18 61.91 60.67 61.83 1,508,664 +0.72(+1.19%)
Jun 16, 2016 61.20 61.53 60.48 61.11 1,255,871 -0.50(-0.82%)
Jun 15, 2016 62.33 62.33 61.49 61.61 906,179 -0.55(-0.89%)
Jun 14, 2016 62.45 62.80 61.73 62.16 778,200 -0.58(-0.92%)
Jun 13, 2016 64.68 64.79 62.69 62.74 1,398,251 -2.17(-3.34%)
Jun 10, 2016 65.30 65.34 64.69 64.90 577,011 -0.85(-1.30%)
Jun 09, 2016 65.41 66.08 65.25 65.76 402,131 +0.11(+0.17%)
Jun 08, 2016 64.91 65.80 64.77 65.65 526,492 +0.66(+1.02%)
Jun 07, 2016 64.56 65.27 64.18 64.99 664,438 +0.51(+0.80%)
Jun 06, 2016 64.52 64.69 63.92 64.47 687,966 +0.02(+0.03%)
Jun 03, 2016 64.54 65.61 64.04 64.45 1,016,343 +0.62(+0.97%)
Jun 02, 2016 63.59 64.24 63.35 63.83 553,113 +0.09(+0.14%)
Jun 01, 2016 63.48 64.04 63.06 63.74 725,844 +0.27(+0.42%)
May 31, 2016 63.43 63.60 62.98 63.48 654,594 +0.05(+0.07%)
May 27, 2016 62.47 63.43 63.43 63.43 635,384 +0.90(+1.43%)
May 26, 2016 63.59 63.72 62.40 62.53 837,485 -0.93(-1.47%)
May 25, 2016 63.93 64.27 63.28 63.47 589,328 -0.41(-0.64%)
May 24, 2016 63.36 64.34 62.52 63.88 803,087 +1.08(+1.72%)
May 23, 2016 64.02 64.14 62.69 62.80 601,234 -1.08(-1.69%)
May 20, 2016 64.24 64.47 63.61 63.88 823,485 -0.12(-0.19%)
May 19, 2016 62.52 64.05 62.36 64.00 1,128,546 +1.14(+1.82%)
May 18, 2016 59.23 63.52 58.87 62.85 2,658,152 -1.48(-2.30%)
May 17, 2016 66.21 66.21 64.24 64.34 949,981 -1.82(-2.75%)
May 16, 2016 65.08 66.31 65.08 66.16 749,083 +1.10(+1.69%)
May 13, 2016 65.19 65.93 64.88 65.06 525,869 -0.55(-0.84%)
May 12, 2016 65.51 65.83 65.01 65.61 530,600 +0.06(+0.10%)
May 11, 2016 66.33 66.33 65.52 65.54 303,095 -0.73(-1.10%)
May 10, 2016 66.20 66.31 65.11 66.27 415,131 +0.39(+0.60%)
May 09, 2016 64.99 66.41 64.85 65.88 419,940 +0.69(+1.05%)
May 06, 2016 64.77 65.37 64.56 65.20 482,697 -0.06(-0.10%)
May 05, 2016 64.54 65.54 64.54 65.26 400,563 +0.79(+1.22%)
May 04, 2016 63.35 64.66 63.18 64.47 755,555 +0.84(+1.32%)
May 03, 2016 64.36 64.36 63.33 63.63 556,907 -0.91(-1.40%)
May 02, 2016 64.59 65.30 64.40 64.54 864,548 -0.07(-0.11%)
Apr 29, 2016 65.02 65.02 64.16 64.61 467,166 -0.67(-1.02%)
Apr 28, 2016 65.74 66.28 65.12 65.28 444,636 -0.92(-1.39%)
Apr 27, 2016 66.73 67.19 65.98 66.20 422,688 -0.35(-0.52%)
Apr 26, 2016 65.83 66.79 65.68 66.55 421,031 +0.69(+1.04%)
Apr 25, 2016 66.28 66.66 65.67 65.86 594,742 -0.81(-1.22%)
Apr 22, 2016 66.65 67.75 66.28 66.68 505,352 -0.01(-0.01%)
Apr 21, 2016 66.14 67.22 65.92 66.69 476,382 +0.36(+0.54%)
Apr 20, 2016 66.63 66.84 65.82 66.33 340,880 +0.01(+0.01%)
Apr 19, 2016 66.65 66.86 66.05 66.32 453,536 -0.10(-0.15%)
Apr 18, 2016 65.08 66.52 64.66 66.42 485,925 +1.23(+1.88%)
Apr 15, 2016 65.41 65.76 64.88 65.20 486,129 -0.21(-0.32%)
Apr 14, 2016 65.62 65.72 65.09 65.41 1,198,828 -0.26(-0.39%)
Apr 13, 2016 65.30 65.83 64.70 65.66 595,288 +0.80(+1.23%)
Apr 12, 2016 64.05 64.93 63.57 64.87 600,300 +0.74(+1.15%)
Apr 11, 2016 64.29 64.80 63.97 64.13 562,371 -0.03(-0.04%)
Apr 08, 2016 64.13 64.36 63.76 64.15 340,236 +0.41(+0.65%)
Apr 07, 2016 63.64 63.98 63.40 63.74 483,891 -0.44(-0.68%)
Apr 06, 2016 63.09 64.23 62.78 64.18 912,531 +0.91(+1.45%)
Apr 05, 2016 63.84 63.84 62.62 63.27 871,980 -1.21(-1.87%)
Apr 04, 2016 66.05 66.29 64.30 64.47 750,594 -1.58(-2.39%)
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.