Indicators

Steris Corp (NY: STE )

201.54 -1.26 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.