Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 64.65 65.83 64.65 65.25 1,048,810 +0.57(+0.88%)
Jul 28, 2016 64.63 64.89 63.91 64.68 378,992 +0.05(+0.07%)
Jul 27, 2016 63.18 64.93 63.18 64.63 881,956 +1.16(+1.83%)
Jul 26, 2016 62.64 63.51 62.59 63.47 496,669 +0.72(+1.14%)
Jul 25, 2016 63.64 63.96 62.64 62.76 734,236 -1.08(-1.69%)
Jul 22, 2016 63.10 63.85 62.77 63.83 576,262 +1.05(+1.67%)
Jul 21, 2016 63.36 63.56 62.62 62.78 527,124 -0.75(-1.19%)
Jul 20, 2016 63.05 63.83 62.81 63.54 818,931 +0.56(+0.89%)
Jul 19, 2016 63.11 63.13 62.76 62.98 513,381 -0.31(-0.49%)
Jul 18, 2016 63.17 63.41 62.92 63.29 584,011 +0.02(+0.03%)
Jul 15, 2016 63.75 64.07 62.99 63.27 504,067 -0.21(-0.33%)
Jul 14, 2016 63.95 63.98 63.26 63.48 745,999 +0.00(+0.00%)
Jul 13, 2016 64.26 64.28 63.42 63.48 404,601 -0.32(-0.50%)
Jul 12, 2016 63.69 63.99 63.60 63.80 1,253,300 +0.27(+0.42%)
Jul 11, 2016 63.87 64.05 63.53 63.54 573,614 -0.06(-0.10%)
Jul 08, 2016 63.27 63.90 62.71 63.60 876,988 +0.89(+1.42%)
Jul 07, 2016 62.77 63.23 62.56 62.71 544,145 +0.11(+0.18%)
Jul 06, 2016 62.24 62.81 61.84 62.60 793,902 +0.26(+0.41%)
Jul 05, 2016 63.24 63.52 62.24 62.34 993,247 -1.01(-1.60%)
Jul 01, 2016 63.36 63.35 63.35 63.35 473,780 +0.13(+0.20%)
Jun 30, 2016 62.40 63.25 61.79 63.22 874,994 +1.28(+2.06%)
Jun 29, 2016 60.24 62.01 60.24 61.95 1,004,956 +2.15(+3.60%)
Jun 28, 2016 58.53 59.82 58.33 59.79 1,465,877 +1.60(+2.75%)
Jun 27, 2016 59.83 59.97 58.18 58.19 1,860,811 -1.99(-3.30%)
Jun 24, 2016 61.90 61.90 59.67 60.18 10,607,807 -3.63(-5.69%)
Jun 23, 2016 62.38 63.85 62.22 63.81 1,528,969 +2.06(+3.34%)
Jun 22, 2016 62.07 62.37 61.75 61.75 880,063 -0.33(-0.53%)
Jun 21, 2016 62.22 62.49 61.47 62.08 949,569 -0.14(-0.22%)
Jun 20, 2016 62.81 63.25 62.21 62.22 1,236,555 +0.25(+0.40%)
Jun 17, 2016 61.32 62.06 60.81 61.97 1,505,184 +0.73(+1.19%)
Jun 16, 2016 61.34 61.67 60.62 61.25 1,252,975 -0.51(-0.82%)
Jun 15, 2016 62.47 62.47 61.63 61.75 904,089 -0.55(-0.89%)
Jun 14, 2016 62.59 62.95 61.87 62.30 776,405 -0.58(-0.92%)
Jun 13, 2016 64.83 64.94 62.84 62.88 1,395,026 -2.17(-3.34%)
Jun 10, 2016 65.45 65.50 64.84 65.05 575,680 -0.86(-1.30%)
Jun 09, 2016 65.56 66.23 65.40 65.91 401,203 +0.11(+0.17%)
Jun 08, 2016 65.06 65.96 64.92 65.80 525,278 +0.66(+1.02%)
Jun 07, 2016 64.70 65.42 64.33 65.14 662,906 +0.52(+0.80%)
Jun 06, 2016 64.67 64.84 64.07 64.62 686,379 +0.02(+0.03%)
Jun 03, 2016 64.69 65.76 64.19 64.60 1,013,999 +0.62(+0.97%)
Jun 02, 2016 63.73 64.38 63.50 63.98 551,837 +0.09(+0.14%)
Jun 01, 2016 63.62 64.19 63.21 63.89 724,169 +0.27(+0.42%)
May 31, 2016 63.58 63.74 63.13 63.62 653,084 +0.05(+0.07%)
May 27, 2016 62.62 63.58 63.58 63.58 633,918 +0.90(+1.43%)
May 26, 2016 63.73 63.87 62.54 62.68 835,553 -0.93(-1.47%)
May 25, 2016 64.08 64.42 63.42 63.61 587,969 -0.41(-0.64%)
May 24, 2016 63.50 64.49 62.66 64.03 801,235 +1.08(+1.72%)
May 23, 2016 64.17 64.29 62.84 62.95 599,848 -1.08(-1.69%)
May 20, 2016 64.38 64.62 63.76 64.03 821,586 -0.12(-0.19%)
May 19, 2016 62.66 64.20 62.51 64.15 1,125,943 +1.15(+1.82%)
May 18, 2016 59.37 63.67 59.00 63.00 2,652,020 -1.48(-2.30%)
May 17, 2016 66.36 66.36 64.38 64.48 947,790 -1.82(-2.75%)
May 16, 2016 65.23 66.46 65.23 66.31 747,356 +1.10(+1.69%)
May 13, 2016 65.34 66.08 65.03 65.21 524,656 -0.55(-0.84%)
May 12, 2016 65.66 65.98 65.16 65.76 529,377 +0.06(+0.10%)
May 11, 2016 66.48 66.48 65.68 65.69 302,396 -0.73(-1.10%)
May 10, 2016 66.35 66.46 65.26 66.43 414,173 +0.39(+0.60%)
May 09, 2016 65.14 66.56 65.00 66.03 418,972 +0.69(+1.05%)
May 06, 2016 64.92 65.52 64.71 65.35 481,583 -0.06(-0.10%)
May 05, 2016 64.69 65.69 64.69 65.41 399,639 +0.79(+1.22%)
May 04, 2016 63.49 64.81 63.33 64.62 753,813 +0.84(+1.32%)
May 03, 2016 64.51 64.51 63.47 63.78 555,623 -0.91(-1.40%)
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.