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 30, 2021 210.93 213.62 210.28 212.08 359,404 +1.15(+0.54%)
Jul 29, 2021 209.49 211.48 208.62 210.93 435,237 +2.42(+1.16%)
Jul 28, 2021 209.17 209.69 207.85 208.51 445,557 -0.56(-0.27%)
Jul 27, 2021 205.98 209.18 205.61 209.07 324,145 +3.09(+1.50%)
Jul 26, 2021 205.91 207.77 204.22 205.99 262,766 -0.76(-0.37%)
Jul 23, 2021 207.51 208.13 206.02 206.75 363,774 +0.29(+0.14%)
Jul 22, 2021 204.80 206.53 204.08 206.45 303,748 +2.26(+1.11%)
Jul 21, 2021 203.87 204.29 201.26 204.20 324,092 +1.46(+0.72%)
Jul 20, 2021 199.27 204.45 199.27 202.74 413,352 +3.94(+1.98%)
Jul 19, 2021 200.83 201.99 197.49 198.79 415,958 -3.31(-1.64%)
Jul 16, 2021 202.14 203.60 200.96 202.10 314,104 +1.13(+0.56%)
Jul 15, 2021 200.97 202.10 198.77 200.97 389,932 -1.42(-0.70%)
Jul 14, 2021 203.32 203.92 201.42 202.40 352,249 -0.70(-0.35%)
Jul 13, 2021 204.94 205.34 202.61 203.10 309,148 -2.02(-0.99%)
Jul 12, 2021 205.07 206.19 204.36 205.12 503,301 -0.43(-0.21%)
Jul 09, 2021 206.00 207.21 204.61 205.55 451,289 -0.06(-0.03%)
Jul 08, 2021 206.04 206.24 204.44 205.61 378,051 -1.99(-0.96%)
Jul 07, 2021 205.28 207.69 203.64 207.60 489,397 +2.56(+1.25%)
Jul 06, 2021 203.31 205.08 202.33 205.04 597,891 +1.06(+0.52%)
Jul 02, 2021 204.05 204.34 202.25 203.98 350,930 +0.66(+0.33%)
Jul 01, 2021 200.48 203.42 200.48 203.32 423,439 +2.58(+1.28%)
Jun 30, 2021 200.95 201.53 199.08 200.74 549,529 -0.16(-0.08%)
Jun 29, 2021 202.40 202.52 200.18 200.90 433,481 -0.75(-0.37%)
Jun 28, 2021 201.42 202.22 200.12 201.65 426,012 +0.42(+0.21%)
Jun 25, 2021 199.05 201.66 199.05 201.23 582,601 +2.60(+1.31%)
Jun 24, 2021 201.69 201.69 198.59 198.63 633,302 -1.41(-0.71%)
Jun 23, 2021 198.72 200.88 197.59 200.04 539,156 +1.05(+0.53%)
Jun 22, 2021 196.55 199.77 195.93 198.99 554,117 +3.06(+1.56%)
Jun 21, 2021 194.68 196.12 192.32 195.93 672,203 +2.18(+1.12%)
Jun 18, 2021 193.48 194.99 192.22 193.75 873,458 -1.13(-0.58%)
Jun 17, 2021 193.48 196.51 193.44 194.88 550,048 +1.40(+0.72%)
Jun 16, 2021 193.08 195.40 192.74 193.48 531,807 +0.60(+0.31%)
Jun 15, 2021 193.62 194.05 191.42 192.88 738,745 -0.15(-0.08%)
Jun 14, 2021 193.36 194.10 192.12 193.03 1,056,315 -0.16(-0.08%)
Jun 11, 2021 193.46 194.73 192.32 193.18 574,342 +0.29(+0.15%)
Jun 10, 2021 190.52 193.64 190.52 192.89 1,035,835 +2.62(+1.38%)
Jun 09, 2021 190.63 191.25 189.40 190.27 792,453 -0.17(-0.09%)
Jun 08, 2021 190.01 190.60 185.72 190.44 1,091,179 +1.83(+0.97%)
Jun 07, 2021 189.16 190.10 187.16 188.61 927,140 +0.21(+0.11%)
Jun 04, 2021 186.01 188.49 185.50 188.39 857,191 +3.55(+1.92%)
Jun 03, 2021 185.67 187.94 184.55 184.84 967,778 -1.19(-0.64%)
Jun 02, 2021 183.16 187.21 183.03 186.03 982,089 +2.68(+1.46%)
Jun 01, 2021 186.80 186.96 183.03 183.35 3,784,327 -2.36(-1.27%)
May 28, 2021 186.56 188.12 185.46 185.72 714,986 -0.03(-0.02%)
May 27, 2021 188.04 188.22 185.67 185.75 1,003,870 -2.80(-1.49%)
May 26, 2021 186.00 189.74 185.53 188.55 1,136,350 +2.73(+1.47%)
May 25, 2021 184.43 186.55 184.21 185.82 777,705 +1.32(+0.72%)
May 24, 2021 186.29 186.29 183.81 184.50 413,172 -0.51(-0.28%)
May 21, 2021 185.14 188.91 184.62 185.01 926,325 +1.19(+0.65%)
May 20, 2021 184.45 186.55 183.54 183.82 867,342 -0.10(-0.05%)
May 19, 2021 188.41 188.84 182.84 183.92 1,288,736 -6.36(-3.34%)
May 18, 2021 190.87 191.39 188.99 190.28 689,894 -0.60(-0.32%)
May 17, 2021 191.71 193.18 190.58 190.88 671,522 -1.18(-0.61%)
May 14, 2021 194.13 194.76 191.92 192.05 620,513 -1.18(-0.61%)
May 13, 2021 192.96 194.27 192.82 193.23 454,727 +1.21(+0.63%)
May 12, 2021 197.45 197.48 191.79 192.02 552,885 -6.71(-3.38%)
May 11, 2021 199.26 200.91 197.35 198.72 646,799 -2.90(-1.44%)
May 10, 2021 205.80 205.80 201.58 201.63 629,964 -3.75(-1.82%)
May 07, 2021 204.39 207.75 204.39 205.38 562,129 +1.16(+0.57%)
May 06, 2021 203.01 204.22 202.06 204.22 532,684 +0.86(+0.42%)
May 05, 2021 204.80 206.46 202.69 203.37 756,111 -2.48(-1.20%)
May 04, 2021 206.64 207.44 205.06 205.84 623,251 -1.45(-0.70%)
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.