Skip to main content

Steris Corp (NY: STE )

218.12 -1.19 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 106.40 108.55 105.64 108.15 408,727 +2.14(+2.02%)
Jul 30, 2018 106.65 107.00 105.92 106.00 289,089 -0.59(-0.55%)
Jul 27, 2018 107.14 107.14 105.25 106.59 729,165 -0.64(-0.60%)
Jul 26, 2018 107.12 107.98 106.74 107.23 401,060 +0.32(+0.30%)
Jul 25, 2018 106.59 107.29 106.29 106.91 589,372 +0.44(+0.41%)
Jul 24, 2018 106.82 107.01 105.76 106.48 398,747 +0.17(+0.16%)
Jul 23, 2018 105.55 106.73 104.88 106.31 285,742 +0.53(+0.50%)
Jul 20, 2018 105.14 105.89 104.87 105.78 246,248 +0.61(+0.58%)
Jul 19, 2018 104.51 105.40 104.31 105.16 332,725 +0.77(+0.74%)
Jul 18, 2018 104.05 104.62 103.56 104.39 267,131 +0.27(+0.26%)
Jul 17, 2018 103.66 104.41 103.25 104.11 378,494 +0.45(+0.44%)
Jul 16, 2018 105.05 105.05 103.57 103.66 296,806 -0.62(-0.60%)
Jul 13, 2018 103.99 104.90 103.58 104.28 317,729 +0.20(+0.19%)
Jul 12, 2018 103.92 104.40 103.37 104.09 254,418 +0.88(+0.85%)
Jul 11, 2018 103.06 103.77 102.69 103.21 205,794 -0.42(-0.40%)
Jul 10, 2018 103.70 104.27 103.04 103.62 279,858 +0.63(+0.61%)
Jul 09, 2018 102.77 103.35 102.66 102.99 350,317 +0.37(+0.36%)
Jul 06, 2018 101.04 102.70 100.93 102.62 356,695 +1.84(+1.83%)
Jul 05, 2018 100.92 100.92 100.00 100.78 429,590 +0.38(+0.38%)
Jul 03, 2018 100.40 100.40 100.40 0 -0.40(-0.39%)
Jul 02, 2018 99.09 101.06 99.00 100.80 433,917 +1.59(+1.60%)
Jun 29, 2018 97.93 100.17 97.85 99.21 496,106 +1.46(+1.50%)
Jun 28, 2018 97.42 98.24 97.12 97.75 549,971 +0.25(+0.25%)
Jun 27, 2018 99.02 99.48 97.47 97.50 667,754 -1.46(-1.48%)
Jun 26, 2018 99.31 100.33 98.74 98.97 1,239,886 -0.24(-0.24%)
Jun 25, 2018 100.50 100.50 98.80 99.20 364,389 -1.40(-1.39%)
Jun 22, 2018 101.38 102.00 100.47 100.60 665,911 -0.32(-0.32%)
Jun 21, 2018 101.02 101.53 100.38 100.92 393,053 -0.14(-0.14%)
Jun 20, 2018 101.64 101.64 100.43 101.06 338,551 +0.21(+0.21%)
Jun 19, 2018 100.68 101.46 100.39 100.86 588,021 -0.75(-0.73%)
Jun 18, 2018 100.00 101.77 99.54 101.60 265,562 +1.39(+1.39%)
Jun 15, 2018 100.74 99.66 100.21 570,663 -0.53(-0.53%)
Jun 14, 2018 100.10 100.79 99.74 100.74 272,634 +1.19(+1.20%)
Jun 13, 2018 100.24 101.04 99.39 99.55 416,168 -0.65(-0.65%)
Jun 12, 2018 100.90 101.68 100.12 100.20 393,896 -0.72(-0.71%)
Jun 11, 2018 100.65 101.24 100.00 100.92 190,837 +0.24(+0.23%)
Jun 08, 2018 98.94 100.84 98.94 100.69 372,532 +1.77(+1.79%)
Jun 07, 2018 100.05 100.30 98.29 98.92 318,076 -1.22(-1.22%)
Jun 06, 2018 100.31 99.19 100.14 290,404 +0.64(+0.64%)
Jun 05, 2018 99.11 99.71 98.52 99.50 323,878 +0.46(+0.47%)
Jun 04, 2018 98.84 99.25 98.32 99.03 355,612 +0.53(+0.54%)
Jun 01, 2018 98.68 99.21 98.05 98.51 339,569 +0.69(+0.70%)
May 31, 2018 98.48 98.85 97.81 97.82 378,634 -0.69(-0.70%)
May 30, 2018 98.29 99.36 98.29 98.51 327,635 +0.57(+0.58%)
May 29, 2018 97.00 98.12 96.59 97.94 422,560 +0.26(+0.27%)
May 25, 2018 97.68 97.68 97.68 0 -0.75(-0.77%)
May 24, 2018 98.71 99.27 98.08 98.43 313,465 -0.18(-0.18%)
May 23, 2018 97.53 98.80 97.53 98.61 243,559 +0.57(+0.58%)
May 22, 2018 98.75 98.92 97.77 98.05 255,500 -0.55(-0.55%)
May 21, 2018 98.11 99.00 97.52 98.59 503,569 +1.13(+1.16%)
May 18, 2018 97.16 97.80 97.13 97.46 383,982 +0.18(+0.18%)
May 17, 2018 97.05 97.66 96.52 97.28 412,737 +0.33(+0.34%)
May 16, 2018 95.50 97.26 95.41 96.95 621,207 +1.58(+1.66%)
May 15, 2018 96.20 96.37 94.96 95.37 591,421 -1.28(-1.33%)
May 14, 2018 97.97 98.26 96.46 96.65 594,901 -1.04(-1.06%)
May 11, 2018 96.70 98.06 96.19 97.69 429,936 +0.97(+1.00%)
May 10, 2018 95.33 97.33 95.15 96.72 812,018 +1.55(+1.63%)
May 09, 2018 91.85 96.03 91.33 95.16 845,154 +2.75(+2.98%)
May 08, 2018 91.41 92.85 91.01 92.41 835,987 +1.00(+1.09%)
May 07, 2018 90.86 91.77 90.67 91.41 483,872 +0.45(+0.50%)
May 04, 2018 88.85 91.28 88.39 90.96 401,749 +2.00(+2.24%)
May 03, 2018 88.94 89.69 88.08 88.96 337,039 -0.43(-0.48%)
May 02, 2018 89.57 89.79 89.01 89.40 380,203 -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.