Skip to main content

Steris Corp (NY: STE )

218.29 -2.76 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 106.42 108.57 105.66 108.17 408,635 +2.14(+2.02%)
Jul 30, 2018 106.67 107.02 105.94 106.03 289,023 -0.59(-0.55%)
Jul 27, 2018 107.16 107.16 105.27 106.61 729,000 -0.64(-0.60%)
Jul 26, 2018 107.14 108.00 106.76 107.26 400,969 +0.32(+0.30%)
Jul 25, 2018 106.61 107.31 106.31 106.94 589,238 +0.43(+0.41%)
Jul 24, 2018 106.84 107.03 105.78 106.50 398,657 +0.17(+0.16%)
Jul 23, 2018 105.58 106.76 104.90 106.33 285,677 +0.53(+0.50%)
Jul 20, 2018 105.16 105.92 104.89 105.80 246,192 +0.61(+0.58%)
Jul 19, 2018 104.53 105.42 104.34 105.19 332,650 +0.77(+0.74%)
Jul 18, 2018 104.07 104.65 103.58 104.41 267,070 +0.27(+0.26%)
Jul 17, 2018 103.69 104.43 103.27 104.14 378,408 +0.45(+0.44%)
Jul 16, 2018 105.07 105.07 103.59 103.69 296,738 -0.62(-0.60%)
Jul 13, 2018 104.02 104.92 103.60 104.31 317,657 +0.20(+0.19%)
Jul 12, 2018 103.94 104.42 103.39 104.11 254,360 +0.88(+0.85%)
Jul 11, 2018 103.08 103.79 102.71 103.23 205,747 -0.42(-0.40%)
Jul 10, 2018 103.72 104.29 103.06 103.65 279,794 +0.63(+0.61%)
Jul 09, 2018 102.80 103.37 102.68 103.01 350,237 +0.37(+0.36%)
Jul 06, 2018 101.07 102.72 100.95 102.64 356,614 +1.84(+1.83%)
Jul 05, 2018 100.94 100.94 100.02 100.80 429,493 +0.38(+0.38%)
Jul 03, 2018 100.42 100.42 100.42 0 -0.40(-0.39%)
Jul 02, 2018 99.11 101.09 99.02 100.82 433,819 +1.59(+1.60%)
Jun 29, 2018 97.95 100.20 97.87 99.23 495,994 +1.46(+1.50%)
Jun 28, 2018 97.44 98.26 97.15 97.77 549,846 +0.25(+0.25%)
Jun 27, 2018 99.04 99.50 97.49 97.52 667,603 -1.46(-1.48%)
Jun 26, 2018 99.33 100.35 98.76 98.99 1,239,605 -0.24(-0.24%)
Jun 25, 2018 100.53 100.53 98.83 99.22 364,306 -1.40(-1.39%)
Jun 22, 2018 101.40 102.03 100.49 100.62 665,760 -0.32(-0.32%)
Jun 21, 2018 101.04 101.56 100.41 100.94 392,963 -0.14(-0.14%)
Jun 20, 2018 101.66 101.66 100.45 101.09 338,474 +0.21(+0.21%)
Jun 19, 2018 100.70 101.48 100.42 100.88 587,888 -0.75(-0.73%)
Jun 18, 2018 100.03 101.80 99.56 101.62 265,502 +1.39(+1.39%)
Jun 15, 2018 100.77 99.68 100.23 570,533 -0.53(-0.53%)
Jun 14, 2018 100.12 100.81 99.76 100.77 272,572 +1.19(+1.20%)
Jun 13, 2018 100.26 101.07 99.41 99.57 416,074 -0.65(-0.65%)
Jun 12, 2018 100.92 101.70 100.14 100.23 393,807 -0.72(-0.71%)
Jun 11, 2018 100.67 101.26 100.02 100.94 190,794 +0.24(+0.23%)
Jun 08, 2018 98.96 100.86 98.96 100.71 372,448 +1.77(+1.79%)
Jun 07, 2018 100.08 100.32 98.32 98.94 318,004 -1.22(-1.22%)
Jun 06, 2018 100.33 99.22 100.16 290,338 +0.64(+0.64%)
Jun 05, 2018 99.13 99.74 98.54 99.52 323,805 +0.46(+0.47%)
Jun 04, 2018 98.86 99.27 98.34 99.06 355,531 +0.53(+0.54%)
Jun 01, 2018 98.70 99.24 98.07 98.53 339,492 +0.69(+0.70%)
May 31, 2018 98.50 98.87 97.83 97.84 378,548 -0.69(-0.70%)
May 30, 2018 98.31 99.38 98.31 98.53 327,561 +0.57(+0.58%)
May 29, 2018 97.02 98.14 96.61 97.96 422,465 +0.26(+0.27%)
May 25, 2018 97.70 97.70 97.70 0 -0.75(-0.77%)
May 24, 2018 98.73 99.29 98.11 98.45 313,394 -0.18(-0.18%)
May 23, 2018 97.55 98.82 97.55 98.63 243,504 +0.57(+0.58%)
May 22, 2018 98.77 98.94 97.79 98.07 255,442 -0.55(-0.55%)
May 21, 2018 98.13 99.02 97.54 98.61 503,455 +1.13(+1.16%)
May 18, 2018 97.18 97.82 97.15 97.48 383,895 +0.18(+0.18%)
May 17, 2018 97.07 97.68 96.54 97.30 412,643 +0.33(+0.34%)
May 16, 2018 95.52 97.29 95.43 96.97 621,066 +1.58(+1.66%)
May 15, 2018 96.22 96.39 94.98 95.39 591,287 -1.28(-1.33%)
May 14, 2018 97.99 98.28 96.48 96.67 594,766 -1.04(-1.06%)
May 11, 2018 96.72 98.08 96.21 97.71 429,838 +0.97(+1.00%)
May 10, 2018 95.35 97.35 95.18 96.74 811,834 +1.55(+1.63%)
May 09, 2018 91.87 96.05 91.35 95.18 844,962 +2.75(+2.98%)
May 08, 2018 91.43 92.87 91.03 92.43 835,797 +1.00(+1.09%)
May 07, 2018 90.88 91.79 90.69 91.43 483,762 +0.45(+0.50%)
May 04, 2018 88.87 91.30 88.41 90.98 401,658 +2.00(+2.24%)
May 03, 2018 88.96 89.71 88.10 88.98 336,963 -0.43(-0.48%)
May 02, 2018 89.59 89.81 89.03 89.42 380,116 -0.19(-0.21%)
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.