Skip to main content

Steris Corp (NY: STE )

216.50 +0.38 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 107.52 109.00 107.52 108.43 290,147 +0.88(+0.82%)
Sep 27, 2018 107.80 108.11 106.81 107.55 354,633 -0.12(-0.11%)
Sep 26, 2018 108.69 108.88 107.64 107.67 266,571 -0.83(-0.77%)
Sep 25, 2018 108.13 109.00 107.99 108.50 286,239 +0.35(+0.32%)
Sep 24, 2018 107.94 108.25 107.33 108.15 302,551 +0.13(+0.12%)
Sep 21, 2018 108.25 108.60 107.85 108.02 576,181 -0.28(-0.25%)
Sep 20, 2018 108.13 108.48 107.95 108.30 292,736 +0.64(+0.59%)
Sep 19, 2018 108.69 108.84 107.26 107.66 227,661 -0.91(-0.84%)
Sep 18, 2018 106.94 109.02 106.44 108.57 439,962 +1.38(+1.28%)
Sep 17, 2018 109.19 109.19 107.09 107.19 379,785 -2.04(-1.87%)
Sep 14, 2018 107.22 109.58 107.22 109.23 503,591 +2.04(+1.90%)
Sep 13, 2018 107.75 108.30 106.94 107.19 276,889 -0.24(-0.22%)
Sep 12, 2018 108.07 108.19 106.67 107.43 254,230 -0.47(-0.43%)
Sep 11, 2018 106.99 108.17 106.97 107.90 263,899 +0.73(+0.68%)
Sep 10, 2018 107.72 107.75 106.83 107.17 195,519 -0.24(-0.22%)
Sep 07, 2018 107.19 108.52 107.07 107.40 209,856 -0.02(-0.02%)
Sep 06, 2018 107.07 107.94 106.66 107.42 227,309 +0.35(+0.33%)
Sep 05, 2018 107.21 107.25 106.19 107.07 210,484 -0.77(-0.71%)
Sep 04, 2018 108.42 108.99 107.38 107.84 207,399 -0.61(-0.56%)
Aug 31, 2018 108.45 108.45 108.45 0 +0.17(+0.16%)
Aug 30, 2018 108.76 108.96 108.15 108.28 273,134 -0.71(-0.65%)
Aug 29, 2018 109.19 109.25 108.50 108.99 168,784 +0.06(+0.05%)
Aug 28, 2018 108.98 109.46 108.47 108.93 223,896 +0.17(+0.16%)
Aug 27, 2018 109.10 109.51 108.60 108.76 245,561 +0.13(+0.12%)
Aug 24, 2018 108.86 109.40 107.84 108.63 322,753 -0.41(-0.37%)
Aug 23, 2018 109.05 109.60 108.78 109.03 158,765 -0.06(-0.05%)
Aug 22, 2018 108.30 109.26 108.12 109.09 172,408 +0.39(+0.36%)
Aug 21, 2018 108.67 108.97 108.06 108.70 359,012 +0.69(+0.64%)
Aug 20, 2018 108.19 108.62 107.85 108.01 173,516 +0.18(+0.17%)
Aug 17, 2018 107.19 107.96 106.53 107.83 427,410 +0.72(+0.67%)
Aug 16, 2018 107.14 107.73 106.36 107.11 544,418 +0.33(+0.31%)
Aug 15, 2018 107.89 108.20 106.42 106.78 468,421 -1.45(-1.34%)
Aug 14, 2018 108.10 108.85 107.96 108.24 730,955 +0.25(+0.23%)
Aug 13, 2018 108.30 109.38 107.74 107.99 416,409 -0.52(-0.48%)
Aug 10, 2018 107.64 109.29 107.50 108.51 499,686 +0.09(+0.08%)
Aug 09, 2018 109.76 110.90 108.35 108.43 561,723 +1.27(+1.19%)
Aug 08, 2018 106.55 107.56 100.15 107.15 759,293 -2.01(-1.84%)
Aug 07, 2018 110.13 110.33 108.53 109.17 808,577 -0.64(-0.58%)
Aug 06, 2018 110.56 111.02 109.57 109.81 762,512 -0.52(-0.47%)
Aug 03, 2018 109.34 110.38 108.76 110.33 570,163 +0.33(+0.30%)
Aug 02, 2018 108.21 110.67 108.17 110.00 485,142 +1.31(+1.21%)
Aug 01, 2018 108.07 108.87 107.58 108.68 338,648 +0.51(+0.47%)
Jul 31, 2018 106.42 108.57 105.66 108.17 408,635 +2.14(+2.02%)
Jul 30, 2018 106.67 107.02 105.94 106.03 289,023 -0.59(-0.55%)
Jul 27, 2018 107.16 107.16 105.27 106.61 729,000 -0.64(-0.60%)
Jul 26, 2018 107.14 108.00 106.76 107.26 400,969 +0.32(+0.30%)
Jul 25, 2018 106.61 107.31 106.31 106.94 589,238 +0.43(+0.41%)
Jul 24, 2018 106.84 107.03 105.78 106.50 398,657 +0.17(+0.16%)
Jul 23, 2018 105.58 106.76 104.90 106.33 285,677 +0.53(+0.50%)
Jul 20, 2018 105.16 105.92 104.89 105.80 246,192 +0.61(+0.58%)
Jul 19, 2018 104.53 105.42 104.34 105.19 332,650 +0.77(+0.74%)
Jul 18, 2018 104.07 104.65 103.58 104.41 267,070 +0.27(+0.26%)
Jul 17, 2018 103.69 104.43 103.27 104.14 378,408 +0.45(+0.44%)
Jul 16, 2018 105.07 105.07 103.59 103.69 296,738 -0.62(-0.60%)
Jul 13, 2018 104.02 104.92 103.60 104.31 317,657 +0.20(+0.19%)
Jul 12, 2018 103.94 104.42 103.39 104.11 254,360 +0.88(+0.85%)
Jul 11, 2018 103.08 103.79 102.71 103.23 205,747 -0.42(-0.40%)
Jul 10, 2018 103.72 104.29 103.06 103.65 279,794 +0.63(+0.61%)
Jul 09, 2018 102.80 103.37 102.68 103.01 350,237 +0.37(+0.36%)
Jul 06, 2018 101.07 102.72 100.95 102.64 356,614 +1.84(+1.83%)
Jul 05, 2018 100.94 100.94 100.02 100.80 429,493 +0.38(+0.38%)
Jul 03, 2018 100.42 100.42 100.42 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.