Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steris Corp (NY: STE )

238.38 -3.30 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 220.85 222.64 219.62 221.31 482,168 +0.53(+0.24%)
Jul 28, 2022 217.95 221.78 216.08 220.78 461,115 +3.51(+1.62%)
Jul 27, 2022 216.88 218.57 215.24 217.27 463,392 +2.03(+0.94%)
Jul 26, 2022 213.75 215.64 212.26 215.24 275,547 +1.36(+0.64%)
Jul 25, 2022 213.75 214.13 212.31 213.88 190,369 +0.53(+0.25%)
Jul 22, 2022 216.69 219.13 212.41 213.35 278,708 -2.14(-0.99%)
Jul 21, 2022 210.40 215.59 209.01 215.49 398,245 +6.16(+2.94%)
Jul 20, 2022 208.91 211.03 207.50 209.33 265,628 +0.45(+0.22%)
Jul 19, 2022 206.03 209.12 206.01 208.88 507,552 +4.94(+2.42%)
Jul 18, 2022 205.32 206.84 203.26 203.94 442,790 -1.30(-0.64%)
Jul 15, 2022 205.97 206.72 204.00 205.24 370,472 +2.42(+1.19%)
Jul 14, 2022 201.12 203.27 199.27 202.82 467,641 +1.34(+0.67%)
Jul 13, 2022 201.08 203.69 200.71 201.47 369,397 -2.47(-1.21%)
Jul 12, 2022 204.52 208.28 202.66 203.94 705,932 -1.13(-0.55%)
Jul 11, 2022 202.97 206.27 202.97 205.07 471,723 -0.31(-0.15%)
Jul 08, 2022 203.30 206.47 203.30 205.38 427,548 +2.16(+1.06%)
Jul 07, 2022 206.51 207.45 202.99 203.22 482,460 -3.13(-1.52%)
Jul 06, 2022 204.81 207.51 203.44 206.35 672,122 +1.63(+0.80%)
Jul 05, 2022 204.28 204.93 199.72 204.72 453,868 -2.19(-1.06%)
Jul 01, 2022 202.90 207.76 201.16 206.91 380,068 +4.72(+2.33%)
Jun 30, 2022 202.34 204.98 200.46 202.19 491,730 -2.14(-1.05%)
Jun 29, 2022 201.78 204.62 200.09 204.33 370,181 +3.71(+1.85%)
Jun 28, 2022 204.97 205.59 199.99 200.62 402,178 -3.19(-1.56%)
Jun 27, 2022 204.03 205.36 202.21 203.81 292,636 -0.09(-0.04%)
Jun 24, 2022 200.48 203.99 199.21 203.90 805,914 +5.35(+2.69%)
Jun 23, 2022 198.07 201.34 196.14 198.55 530,768 +1.57(+0.80%)
Jun 22, 2022 189.59 197.98 189.59 196.98 574,720 +5.55(+2.90%)
Jun 21, 2022 191.88 194.19 189.28 191.43 496,283 +2.35(+1.25%)
Jun 17, 2022 191.49 194.31 188.70 189.08 991,157 -2.25(-1.17%)
Jun 16, 2022 194.31 194.96 189.48 191.32 604,609 -7.07(-3.56%)
Jun 15, 2022 201.37 202.56 193.83 198.39 750,498 -1.36(-0.68%)
Jun 14, 2022 207.30 207.39 197.11 199.76 797,088 -7.41(-3.58%)
Jun 13, 2022 211.12 212.83 206.01 207.17 488,067 -9.05(-4.19%)
Jun 10, 2022 213.48 219.48 211.53 216.22 480,543 -0.69(-0.32%)
Jun 09, 2022 220.54 222.07 216.77 216.91 507,007 -6.14(-2.75%)
Jun 08, 2022 221.21 225.12 221.10 223.05 888,009 +0.69(+0.31%)
Jun 07, 2022 215.87 222.41 215.46 222.36 533,411 +5.15(+2.37%)
Jun 06, 2022 216.97 219.29 214.40 217.21 331,742 +1.40(+0.65%)
Jun 03, 2022 220.58 221.07 215.13 215.81 514,764 -6.71(-3.01%)
Jun 02, 2022 217.21 222.66 213.07 222.52 349,904 +5.74(+2.65%)
Jun 01, 2022 223.37 224.22 214.07 216.78 678,858 -6.60(-2.95%)
May 31, 2022 227.60 229.31 223.21 223.38 883,338 -6.66(-2.89%)
May 27, 2022 227.33 231.11 226.75 230.04 258,844 +4.20(+1.86%)
May 26, 2022 225.21 226.29 224.06 225.84 295,528 +2.24(+1.00%)
May 25, 2022 223.42 225.39 221.67 223.59 372,764 -0.15(-0.07%)
May 24, 2022 222.32 224.00 219.27 223.74 340,223 +1.01(+0.45%)
May 23, 2022 224.35 224.75 218.93 222.73 397,325 +1.57(+0.71%)
May 20, 2022 220.92 221.87 216.47 221.17 591,152 +2.49(+1.14%)
May 19, 2022 213.56 219.19 213.52 218.68 516,742 +4.20(+1.96%)
May 18, 2022 214.81 215.96 213.85 214.48 416,350 -2.47(-1.14%)
May 17, 2022 215.49 216.96 212.81 216.95 388,703 +3.61(+1.69%)
May 16, 2022 211.61 213.84 209.61 213.34 391,255 +1.72(+0.81%)
May 13, 2022 215.59 218.70 210.95 211.61 582,582 -2.16(-1.01%)
May 12, 2022 208.66 218.16 204.64 213.78 670,012 +5.70(+2.74%)
May 11, 2022 210.18 214.48 207.40 208.08 686,618 -2.74(-1.30%)
May 10, 2022 210.58 212.03 205.71 210.82 651,395 +2.16(+1.04%)
May 09, 2022 216.60 217.80 207.84 208.66 821,281 -11.31(-5.14%)
May 06, 2022 220.25 221.75 216.66 219.96 567,210 -2.21(-1.00%)
May 05, 2022 225.94 226.68 220.00 222.18 437,905 -5.26(-2.31%)
May 04, 2022 221.18 228.45 218.18 227.43 293,409 +6.13(+2.77%)
May 03, 2022 220.09 222.54 218.93 221.30 433,924 +1.98(+0.90%)
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.