Skip to main content

Steris Corp (NY: STE )

219.31 +2.81 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 107.49 108.97 107.49 108.40 290,213 +0.88(+0.82%)
Sep 27, 2018 107.78 108.08 106.78 107.52 354,713 -0.12(-0.11%)
Sep 26, 2018 108.67 108.86 107.62 107.64 266,631 -0.83(-0.77%)
Sep 25, 2018 108.11 108.97 107.97 108.48 286,304 +0.35(+0.32%)
Sep 24, 2018 107.92 108.22 107.30 108.13 302,620 +0.13(+0.12%)
Sep 21, 2018 108.22 108.57 107.83 108.00 576,311 -0.27(-0.25%)
Sep 20, 2018 108.11 108.46 107.93 108.27 292,802 +0.63(+0.59%)
Sep 19, 2018 108.67 108.82 107.24 107.64 227,713 -0.91(-0.84%)
Sep 18, 2018 106.92 108.99 106.41 108.55 440,062 +1.37(+1.28%)
Sep 17, 2018 109.17 109.17 107.07 107.17 379,871 -2.04(-1.87%)
Sep 14, 2018 107.20 109.56 107.20 109.21 503,705 +2.04(+1.90%)
Sep 13, 2018 107.73 108.27 106.92 107.17 276,952 -0.24(-0.22%)
Sep 12, 2018 108.04 108.17 106.65 107.41 254,288 -0.46(-0.43%)
Sep 11, 2018 106.96 108.15 106.94 107.87 263,959 +0.73(+0.68%)
Sep 10, 2018 107.69 107.72 106.81 107.14 195,563 -0.24(-0.22%)
Sep 07, 2018 107.16 108.50 107.05 107.38 209,903 -0.02(-0.02%)
Sep 06, 2018 107.05 107.91 106.63 107.40 227,360 +0.35(+0.33%)
Sep 05, 2018 107.19 107.23 106.17 107.05 210,532 -0.77(-0.71%)
Sep 04, 2018 108.39 108.96 107.35 107.81 207,446 -0.61(-0.56%)
Aug 31, 2018 108.42 108.42 108.42 0 +0.17(+0.16%)
Aug 30, 2018 108.73 108.93 108.13 108.25 273,196 -0.71(-0.65%)
Aug 29, 2018 109.17 109.23 108.48 108.96 168,823 +0.06(+0.05%)
Aug 28, 2018 108.95 109.44 108.44 108.91 223,946 +0.17(+0.16%)
Aug 27, 2018 109.08 109.48 108.57 108.73 245,617 +0.13(+0.12%)
Aug 24, 2018 108.84 109.38 107.82 108.60 322,827 -0.41(-0.37%)
Aug 23, 2018 109.03 109.58 108.75 109.01 158,801 -0.06(-0.05%)
Aug 22, 2018 108.27 109.23 108.09 109.06 172,447 +0.39(+0.36%)
Aug 21, 2018 108.64 108.94 108.03 108.68 359,093 +0.69(+0.64%)
Aug 20, 2018 108.17 108.59 107.82 107.99 173,556 +0.18(+0.17%)
Aug 17, 2018 107.17 107.93 106.50 107.81 427,507 +0.72(+0.67%)
Aug 16, 2018 107.12 107.70 106.33 107.09 544,541 +0.33(+0.31%)
Aug 15, 2018 107.86 108.18 106.40 106.76 468,528 -1.45(-1.34%)
Aug 14, 2018 108.07 108.83 107.93 108.22 731,120 +0.25(+0.23%)
Aug 13, 2018 108.27 109.36 107.71 107.97 416,504 -0.52(-0.48%)
Aug 10, 2018 107.62 109.26 107.48 108.49 499,799 +0.09(+0.08%)
Aug 09, 2018 109.74 110.88 108.33 108.40 561,850 +1.28(+1.19%)
Aug 08, 2018 106.52 107.53 100.13 107.13 759,466 -2.01(-1.84%)
Aug 07, 2018 110.10 110.30 108.51 109.14 808,761 -0.64(-0.58%)
Aug 06, 2018 110.54 110.99 109.55 109.78 762,685 -0.52(-0.47%)
Aug 03, 2018 109.31 110.35 108.73 110.30 570,292 +0.33(+0.30%)
Aug 02, 2018 108.19 110.64 108.15 109.97 485,252 +1.31(+1.21%)
Aug 01, 2018 108.05 108.85 107.55 108.66 338,725 +0.51(+0.47%)
Jul 31, 2018 106.40 108.55 105.64 108.15 408,727 +2.14(+2.02%)
Jul 30, 2018 106.65 107.00 105.92 106.00 289,089 -0.59(-0.55%)
Jul 27, 2018 107.14 107.14 105.25 106.59 729,165 -0.64(-0.60%)
Jul 26, 2018 107.12 107.98 106.74 107.23 401,060 +0.32(+0.30%)
Jul 25, 2018 106.59 107.29 106.29 106.91 589,372 +0.44(+0.41%)
Jul 24, 2018 106.82 107.01 105.76 106.48 398,747 +0.17(+0.16%)
Jul 23, 2018 105.55 106.73 104.88 106.31 285,742 +0.53(+0.50%)
Jul 20, 2018 105.14 105.89 104.87 105.78 246,248 +0.61(+0.58%)
Jul 19, 2018 104.51 105.40 104.31 105.16 332,725 +0.77(+0.74%)
Jul 18, 2018 104.05 104.62 103.56 104.39 267,131 +0.27(+0.26%)
Jul 17, 2018 103.66 104.41 103.25 104.11 378,494 +0.45(+0.44%)
Jul 16, 2018 105.05 105.05 103.57 103.66 296,806 -0.62(-0.60%)
Jul 13, 2018 103.99 104.90 103.58 104.28 317,729 +0.20(+0.19%)
Jul 12, 2018 103.92 104.40 103.37 104.09 254,418 +0.88(+0.85%)
Jul 11, 2018 103.06 103.77 102.69 103.21 205,794 -0.42(-0.40%)
Jul 10, 2018 103.70 104.27 103.04 103.62 279,858 +0.63(+0.61%)
Jul 09, 2018 102.77 103.35 102.66 102.99 350,317 +0.37(+0.36%)
Jul 06, 2018 101.04 102.70 100.93 102.62 356,695 +1.84(+1.83%)
Jul 05, 2018 100.92 100.92 100.00 100.78 429,590 +0.38(+0.38%)
Jul 03, 2018 100.40 100.40 100.40 0 -0.40(-0.39%)
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.