Skip to main content

Steris Corp (NY: STE )

216.12 -2.17 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 135.95 138.84 135.62 138.37 402,471 +2.59(+1.91%)
Sep 27, 2019 140.03 140.03 135.30 135.78 341,663 -3.16(-2.27%)
Sep 26, 2019 140.36 141.17 137.94 138.94 465,386 -1.56(-1.11%)
Sep 25, 2019 140.28 141.38 138.50 140.50 372,863 -0.10(-0.07%)
Sep 24, 2019 141.11 142.67 139.93 140.59 435,650 +0.42(+0.30%)
Sep 23, 2019 139.87 141.49 139.87 140.17 863,898 -0.28(-0.20%)
Sep 20, 2019 140.07 141.78 140.07 140.45 1,500,730 +0.83(+0.60%)
Sep 19, 2019 138.37 140.87 138.37 139.62 452,173 +1.29(+0.93%)
Sep 18, 2019 140.05 141.53 137.29 138.32 1,027,160 -1.02(-0.73%)
Sep 17, 2019 138.03 140.58 138.03 139.34 589,835 +1.12(+0.81%)
Sep 16, 2019 137.15 138.78 136.19 138.22 523,232 +0.20(+0.15%)
Sep 13, 2019 141.68 141.94 137.59 138.02 664,218 -3.66(-2.58%)
Sep 12, 2019 139.71 141.91 139.68 141.68 509,986 +3.28(+2.37%)
Sep 11, 2019 135.62 138.40 134.20 138.39 905,868 +2.77(+2.04%)
Sep 10, 2019 137.96 137.96 134.80 135.62 1,142,592 -3.50(-2.52%)
Sep 09, 2019 147.82 147.90 138.74 139.13 707,653 -8.47(-5.74%)
Sep 06, 2019 147.01 148.90 146.93 147.60 517,703 +0.95(+0.65%)
Sep 05, 2019 147.02 147.56 145.15 146.65 512,289 +1.08(+0.74%)
Sep 04, 2019 146.70 146.99 144.86 145.57 332,169 +0.15(+0.11%)
Sep 03, 2019 146.85 147.44 144.01 145.42 362,309 -2.09(-1.42%)
Aug 30, 2019 149.12 149.67 146.06 147.51 348,345 -0.71(-0.48%)
Aug 29, 2019 147.34 148.77 146.66 148.22 320,013 +2.08(+1.43%)
Aug 28, 2019 145.70 146.97 144.93 146.13 499,000 -0.06(-0.04%)
Aug 27, 2019 144.14 146.25 143.35 146.19 759,888 +3.25(+2.27%)
Aug 26, 2019 142.66 143.69 142.37 142.94 431,100 +1.11(+0.78%)
Aug 23, 2019 144.07 145.14 141.42 141.84 382,991 -2.61(-1.81%)
Aug 22, 2019 144.89 144.97 143.31 144.44 471,250 +0.03(+0.02%)
Aug 21, 2019 144.90 145.35 144.10 144.41 818,980 +0.07(+0.05%)
Aug 20, 2019 146.60 146.92 144.23 144.35 574,273 -2.03(-1.38%)
Aug 19, 2019 147.48 147.96 146.18 146.37 353,497 +0.45(+0.31%)
Aug 16, 2019 146.12 147.43 145.34 145.92 362,162 +0.74(+0.51%)
Aug 15, 2019 145.08 146.45 144.46 145.19 389,907 +0.27(+0.18%)
Aug 14, 2019 146.44 147.30 144.75 144.92 250,265 -3.54(-2.39%)
Aug 13, 2019 146.86 149.15 146.86 148.47 350,569 +1.10(+0.75%)
Aug 12, 2019 146.49 148.56 146.12 147.37 187,942 +0.30(+0.20%)
Aug 09, 2019 147.33 147.99 145.69 147.07 275,285 -0.65(-0.44%)
Aug 08, 2019 146.24 147.80 145.97 147.72 706,284 +1.62(+1.11%)
Aug 07, 2019 144.88 146.24 142.09 146.10 820,425 +0.58(+0.40%)
Aug 06, 2019 142.08 146.81 141.92 145.52 691,362 +7.36(+5.33%)
Aug 05, 2019 138.98 139.95 136.86 138.16 380,959 -3.13(-2.22%)
Aug 02, 2019 141.85 142.05 140.54 141.29 290,776 -1.15(-0.81%)
Aug 01, 2019 142.39 144.28 141.80 142.44 345,379 +0.22(+0.15%)
Jul 31, 2019 142.78 143.86 141.55 142.22 516,017 -0.63(-0.44%)
Jul 30, 2019 142.60 143.09 141.95 142.85 427,884 -0.78(-0.55%)
Jul 29, 2019 143.08 144.06 142.42 143.63 269,636 +0.86(+0.60%)
Jul 26, 2019 141.49 143.44 141.10 142.77 355,567 +1.47(+1.04%)
Jul 25, 2019 141.41 142.75 140.82 141.30 361,760 -0.44(-0.31%)
Jul 24, 2019 140.54 142.49 139.85 141.74 413,795 +1.04(+0.74%)
Jul 23, 2019 141.12 141.44 139.64 140.70 446,383 +0.05(+0.03%)
Jul 22, 2019 140.10 141.17 139.87 140.65 361,808 +0.93(+0.66%)
Jul 19, 2019 141.56 142.03 139.66 139.72 495,094 -1.55(-1.10%)
Jul 18, 2019 141.31 142.06 140.73 141.27 682,001 +0.03(+0.02%)
Jul 17, 2019 142.22 142.49 141.07 141.24 356,912 -0.50(-0.35%)
Jul 16, 2019 142.43 142.81 140.97 141.74 331,556 -0.35(-0.25%)
Jul 15, 2019 141.31 142.99 140.22 142.09 448,065 +0.72(+0.51%)
Jul 12, 2019 143.32 144.00 140.53 141.38 750,282 -2.14(-1.49%)
Jul 11, 2019 144.20 144.67 143.07 143.52 679,781 +0.50(+0.35%)
Jul 10, 2019 144.95 145.78 142.84 143.02 563,173 -2.67(-1.83%)
Jul 09, 2019 145.03 146.15 144.99 145.69 449,656 +0.40(+0.28%)
Jul 08, 2019 145.54 145.54 144.60 145.28 348,408 -0.68(-0.46%)
Jul 05, 2019 145.63 146.08 144.49 145.96 285,019 -0.26(-0.18%)
Jul 03, 2019 144.78 147.21 144.62 146.22 559,885 +1.99(+1.38%)
Jul 02, 2019 143.05 144.80 142.81 144.23 512,882 +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.