Skip to main content

Steris Corp (NY: STE )

221.85 -2.54 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 65.10 65.43 64.74 64.96 349,920 -0.28(-0.42%)
Aug 30, 2016 64.94 65.32 64.84 65.23 346,245 +0.39(+0.60%)
Aug 29, 2016 64.66 65.35 64.51 64.85 270,902 +0.39(+0.60%)
Aug 26, 2016 63.82 64.74 63.46 64.46 549,192 +0.75(+1.18%)
Aug 25, 2016 62.94 63.82 62.56 63.71 419,739 +0.36(+0.56%)
Aug 24, 2016 63.90 64.14 63.12 63.35 583,023 -0.81(-1.26%)
Aug 23, 2016 64.53 64.78 64.14 64.16 408,242 -0.25(-0.38%)
Aug 22, 2016 64.67 64.70 64.07 64.40 392,041 -0.43(-0.66%)
Aug 19, 2016 64.62 64.83 64.36 64.83 349,942 -0.16(-0.24%)
Aug 18, 2016 64.34 65.00 64.14 64.99 301,686 +0.56(+0.87%)
Aug 17, 2016 65.09 65.09 64.35 64.43 376,895 -0.65(-1.00%)
Aug 16, 2016 65.47 65.80 65.04 65.08 546,961 -0.54(-0.82%)
Aug 15, 2016 65.35 65.78 65.34 65.62 281,035 +0.42(+0.65%)
Aug 12, 2016 65.26 65.61 64.60 65.20 330,164 -0.31(-0.48%)
Aug 11, 2016 65.24 65.81 65.08 65.51 502,901 +0.16(+0.24%)
Aug 10, 2016 66.19 66.23 65.03 65.35 677,164 -1.14(-1.71%)
Aug 09, 2016 67.15 68.15 66.40 66.49 712,092 +0.05(+0.08%)
Aug 08, 2016 66.44 66.82 66.29 66.43 946,948 +0.10(+0.15%)
Aug 05, 2016 64.90 66.33 64.80 66.33 693,338 +1.67(+2.59%)
Aug 04, 2016 64.80 64.97 64.31 64.66 419,492 +0.00(+0.00%)
Aug 03, 2016 64.78 64.91 64.21 64.66 642,122 -0.11(-0.17%)
Aug 02, 2016 65.14 65.63 64.68 64.77 478,503 -0.59(-0.91%)
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.