Skip to main content

Steris Corp (NY: STE )

214.34 -1.09 (-0.51%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 135.98 138.87 135.65 138.41 402,380 +2.60(+1.91%)
Sep 27, 2019 140.06 140.06 135.33 135.81 341,586 -3.16(-2.27%)
Sep 26, 2019 140.39 141.20 137.97 138.97 465,280 -1.56(-1.11%)
Sep 25, 2019 140.31 141.42 138.53 140.53 372,778 -0.10(-0.07%)
Sep 24, 2019 141.14 142.71 139.96 140.63 435,551 +0.42(+0.30%)
Sep 23, 2019 139.90 141.52 139.90 140.21 863,702 -0.28(-0.20%)
Sep 20, 2019 140.10 141.81 140.10 140.48 1,500,390 +0.83(+0.60%)
Sep 19, 2019 138.41 140.91 138.41 139.65 452,071 +1.29(+0.93%)
Sep 18, 2019 140.08 141.57 137.32 138.36 1,026,928 -1.02(-0.73%)
Sep 17, 2019 138.06 140.61 138.06 139.37 589,701 +1.12(+0.81%)
Sep 16, 2019 137.18 138.81 136.22 138.25 523,113 +0.20(+0.15%)
Sep 13, 2019 141.71 141.98 137.62 138.05 664,067 -3.66(-2.58%)
Sep 12, 2019 139.75 141.94 139.71 141.71 509,870 +3.28(+2.37%)
Sep 11, 2019 135.66 138.43 134.23 138.42 905,662 +2.77(+2.04%)
Sep 10, 2019 137.99 137.99 134.83 135.66 1,142,333 -3.50(-2.52%)
Sep 09, 2019 147.86 147.94 138.77 139.16 707,492 -8.47(-5.74%)
Sep 06, 2019 147.05 148.93 146.96 147.63 517,585 +0.95(+0.64%)
Sep 05, 2019 147.06 147.59 145.18 146.68 512,173 +1.08(+0.74%)
Sep 04, 2019 146.73 147.03 144.90 145.60 332,094 +0.15(+0.11%)
Sep 03, 2019 146.88 147.48 144.05 145.45 362,227 -2.09(-1.42%)
Aug 30, 2019 149.16 149.70 146.09 147.54 348,266 -0.71(-0.48%)
Aug 29, 2019 147.37 148.80 146.69 148.25 319,940 +2.08(+1.43%)
Aug 28, 2019 145.74 147.00 144.96 146.17 498,887 -0.06(-0.04%)
Aug 27, 2019 144.17 146.28 143.38 146.22 759,715 +3.25(+2.27%)
Aug 26, 2019 142.69 143.72 142.40 142.97 431,002 +1.11(+0.78%)
Aug 23, 2019 144.10 145.17 141.46 141.87 382,904 -2.61(-1.81%)
Aug 22, 2019 144.93 145.00 143.34 144.48 471,143 +0.03(+0.02%)
Aug 21, 2019 144.93 145.38 144.13 144.45 818,794 +0.07(+0.05%)
Aug 20, 2019 146.63 146.96 144.26 144.38 574,143 -2.03(-1.38%)
Aug 19, 2019 147.51 147.99 146.22 146.41 353,417 +0.45(+0.31%)
Aug 16, 2019 146.15 147.47 145.37 145.96 362,079 +0.74(+0.51%)
Aug 15, 2019 145.12 146.48 144.50 145.22 389,818 +0.27(+0.18%)
Aug 14, 2019 146.47 147.33 144.78 144.95 250,208 -3.55(-2.39%)
Aug 13, 2019 146.89 149.19 146.89 148.50 350,490 +1.10(+0.75%)
Aug 12, 2019 146.52 148.59 146.15 147.40 187,899 +0.30(+0.20%)
Aug 09, 2019 147.36 148.02 145.73 147.10 275,222 -0.65(-0.44%)
Aug 08, 2019 146.27 147.83 146.00 147.75 706,123 +1.61(+1.11%)
Aug 07, 2019 144.91 146.27 142.12 146.14 820,239 +0.58(+0.40%)
Aug 06, 2019 142.12 146.85 141.95 145.56 691,205 +7.37(+5.33%)
Aug 05, 2019 139.01 139.98 136.89 138.19 380,873 -3.13(-2.22%)
Aug 02, 2019 141.89 142.09 140.57 141.32 290,710 -1.15(-0.81%)
Aug 01, 2019 142.42 144.32 141.83 142.47 345,300 +0.22(+0.15%)
Jul 31, 2019 142.81 143.89 141.58 142.25 515,900 -0.63(-0.44%)
Jul 30, 2019 142.63 143.12 141.98 142.88 427,786 -0.78(-0.55%)
Jul 29, 2019 143.11 144.09 142.45 143.66 269,575 +0.86(+0.60%)
Jul 26, 2019 141.52 143.47 141.13 142.80 355,487 +1.47(+1.04%)
Jul 25, 2019 141.44 142.78 140.85 141.33 361,678 -0.44(-0.31%)
Jul 24, 2019 140.58 142.53 139.88 141.77 413,701 +1.04(+0.74%)
Jul 23, 2019 141.15 141.47 139.67 140.73 446,282 +0.05(+0.03%)
Jul 22, 2019 140.14 141.20 139.90 140.68 361,726 +0.93(+0.66%)
Jul 19, 2019 141.59 142.07 139.69 139.75 494,982 -1.55(-1.10%)
Jul 18, 2019 141.34 142.10 140.76 141.30 681,846 +0.03(+0.02%)
Jul 17, 2019 142.25 142.52 141.10 141.27 356,831 -0.50(-0.35%)
Jul 16, 2019 142.46 142.84 141.00 141.77 331,481 -0.35(-0.25%)
Jul 15, 2019 141.34 143.02 140.25 142.12 447,964 +0.72(+0.51%)
Jul 12, 2019 143.35 144.04 140.56 141.41 750,112 -2.14(-1.49%)
Jul 11, 2019 144.24 144.71 143.10 143.55 679,627 +0.50(+0.35%)
Jul 10, 2019 144.98 145.81 142.87 143.05 563,045 -2.67(-1.83%)
Jul 09, 2019 145.06 146.18 145.02 145.72 449,554 +0.40(+0.28%)
Jul 08, 2019 145.57 145.57 144.63 145.32 348,329 -0.68(-0.46%)
Jul 05, 2019 145.66 146.11 144.52 146.00 284,954 -0.26(-0.18%)
Jul 03, 2019 144.81 147.25 144.65 146.25 559,758 +1.99(+1.38%)
Jul 02, 2019 143.08 144.83 142.84 144.26 512,765 +1.03(+0.72%)
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.