Skip to main content

Steris Corp (NY: STE )

204.56 -0.86 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 76.81 76.93 76.16 76.16 450,928 -0.12(-0.16%)
Jun 29, 2017 76.85 76.96 75.78 76.28 531,876 -0.64(-0.84%)
Jun 28, 2017 76.58 77.81 76.24 76.93 738,086 +0.79(+1.04%)
Jun 27, 2017 77.55 77.94 76.04 76.14 647,087 -1.53(-1.97%)
Jun 26, 2017 77.26 78.07 77.00 77.67 626,131 +0.56(+0.73%)
Jun 23, 2017 76.69 78.01 76.44 77.11 6,458,021 +0.58(+0.76%)
Jun 22, 2017 76.26 77.10 76.02 76.53 398,344 +0.05(+0.06%)
Jun 21, 2017 76.12 77.30 76.12 76.48 481,202 +0.46(+0.60%)
Jun 20, 2017 77.15 77.47 75.90 76.02 397,278 -1.03(-1.33%)
Jun 19, 2017 76.88 77.40 76.59 77.05 401,528 +0.53(+0.70%)
Jun 16, 2017 75.41 76.67 75.41 76.52 787,337 +0.93(+1.24%)
Jun 15, 2017 75.17 75.78 74.84 75.58 477,834 -0.02(-0.02%)
Jun 14, 2017 75.33 75.99 75.33 75.60 505,153 +0.41(+0.55%)
Jun 13, 2017 74.49 75.60 74.46 75.19 517,477 +0.95(+1.28%)
Jun 12, 2017 74.43 74.80 73.62 74.24 520,271 -0.32(-0.43%)
Jun 09, 2017 74.91 75.43 74.03 74.56 368,307 -0.30(-0.40%)
Jun 08, 2017 73.76 74.99 73.54 74.86 467,918 +1.01(+1.37%)
Jun 07, 2017 73.92 74.20 73.70 73.85 378,638 +0.07(+0.09%)
Jun 06, 2017 73.50 74.46 73.50 73.78 502,651 -0.10(-0.14%)
Jun 05, 2017 74.23 74.98 73.77 73.88 537,025 -0.10(-0.14%)
Jun 02, 2017 74.03 75.06 73.82 73.99 738,426 +0.18(+0.24%)
Jun 01, 2017 72.64 73.89 72.43 73.81 663,972 +1.58(+2.19%)
May 31, 2017 72.24 72.55 71.89 72.23 369,800 +0.46(+0.64%)
May 30, 2017 71.66 71.91 71.21 71.77 249,176 -0.03(-0.04%)
May 26, 2017 71.74 72.06 71.55 71.80 405,781 -0.25(-0.35%)
May 25, 2017 71.53 72.16 71.26 72.05 462,032 +0.65(+0.91%)
May 24, 2017 70.83 71.57 70.83 71.40 386,902 +0.36(+0.51%)
May 23, 2017 70.79 71.23 70.66 71.03 447,581 +0.40(+0.57%)
May 22, 2017 70.45 71.04 70.45 70.63 332,017 +0.25(+0.36%)
May 19, 2017 69.94 70.61 69.79 70.38 426,668 +0.89(+1.29%)
May 18, 2017 68.99 69.74 68.77 69.49 446,218 +0.44(+0.63%)
May 17, 2017 70.08 69.67 69.04 69.05 524,225 -1.03(-1.47%)
May 16, 2017 70.18 70.34 69.66 70.08 381,375 +0.13(+0.19%)
May 15, 2017 69.28 70.37 69.28 69.95 327,486 +0.11(+0.16%)
May 12, 2017 69.73 70.16 69.53 69.84 406,937 -0.18(-0.25%)
May 11, 2017 70.81 70.81 69.66 70.02 650,948 -1.11(-1.56%)
May 10, 2017 70.66 71.26 70.21 71.13 716,395 +0.43(+0.61%)
May 09, 2017 69.92 72.17 69.92 70.70 999,462 +0.58(+0.82%)
May 08, 2017 70.52 70.52 69.82 70.12 699,849 -0.38(-0.54%)
May 05, 2017 70.45 70.61 69.95 70.50 627,318 +0.43(+0.61%)
May 04, 2017 70.23 70.48 69.73 70.07 437,427 -0.01(-0.01%)
May 03, 2017 69.81 70.61 69.33 70.08 1,236,583 +0.81(+1.17%)
May 02, 2017 68.96 69.28 68.59 69.27 542,880 +0.20(+0.30%)
May 01, 2017 69.07 69.57 68.45 69.07 406,363 +0.34(+0.50%)
Apr 28, 2017 68.93 69.73 68.16 68.72 653,894 -0.07(-0.09%)
Apr 27, 2017 68.07 68.87 67.84 68.79 407,139 +0.83(+1.22%)
Apr 26, 2017 67.50 68.31 67.50 67.96 351,136 +0.64(+0.95%)
Apr 25, 2017 67.04 67.68 66.58 67.32 550,407 +0.46(+0.68%)
Apr 24, 2017 66.24 66.96 65.92 66.86 313,497 +1.27(+1.93%)
Apr 21, 2017 65.96 66.11 65.46 65.60 269,643 -0.47(-0.72%)
Apr 20, 2017 66.12 66.34 65.63 66.07 397,214 +0.39(+0.60%)
Apr 19, 2017 65.35 65.90 65.20 65.68 234,654 +0.58(+0.89%)
Apr 18, 2017 65.06 65.25 64.56 65.10 199,335 -0.10(-0.16%)
Apr 17, 2017 64.70 65.21 64.51 65.20 364,921 +0.74(+1.16%)
Apr 13, 2017 64.79 65.10 64.37 64.46 268,843 -0.47(-0.72%)
Apr 12, 2017 65.65 65.69 64.63 64.93 366,873 -0.48(-0.74%)
Apr 11, 2017 64.76 65.41 64.64 65.41 332,005 +0.48(+0.75%)
Apr 10, 2017 65.15 65.33 64.75 64.93 224,513 -0.17(-0.26%)
Apr 07, 2017 65.02 65.36 64.98 65.09 326,323 -0.12(-0.19%)
Apr 06, 2017 64.68 65.23 64.36 65.21 261,955 +0.60(+0.92%)
Apr 05, 2017 65.02 65.19 64.52 64.62 329,379 -0.10(-0.16%)
Apr 04, 2017 64.97 65.30 64.40 64.72 345,470 -0.37(-0.57%)
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.