Indicators

Steris Corp (NY: STE )

231.33 +5.34 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	82.23	82.94	81.89	82.91	484,814	+0.69(+0.84%)
Sep 28, 2017	82.61	82.61	81.86	82.22	305,394	+0.05(+0.06%)
Sep 27, 2017	81.67	82.29	81.15	82.17	475,323	+0.78(+0.96%)
Sep 26, 2017	81.43	81.61	81.25	81.39	480,700	+0.26(+0.32%)
Sep 25, 2017	81.60	81.60	81.12	81.13	344,811	-0.51(-0.62%)
Sep 22, 2017	81.33	81.88	81.32	81.64	432,582	+0.26(+0.32%)
Sep 21, 2017	81.69	81.77	81.11	81.38	417,594	-0.30(-0.37%)
Sep 20, 2017	81.63	81.87	81.17	81.68	478,260	+0.17(+0.21%)
Sep 19, 2017	81.44	81.78	80.92	81.51	528,356	+0.16(+0.20%)
Sep 18, 2017	81.51	81.82	81.11	81.35	307,386	+0.08(+0.10%)
Sep 15, 2017	81.41	81.56	80.91	81.26	416,800	-0.15(-0.18%)
Sep 14, 2017	81.47	81.94	81.12	81.41	339,074	-0.27(-0.33%)
Sep 13, 2017	81.81	81.89	81.42	81.69	460,197	-0.31(-0.38%)
Sep 12, 2017	82.19	82.19	81.52	81.99	273,697	-0.06(-0.07%)
Sep 11, 2017	82.27	82.64	81.76	82.05	423,606	+0.40(+0.49%)
Sep 08, 2017	81.52	82.09	81.32	81.65	566,911	+0.05(+0.06%)
Sep 07, 2017	81.67	81.75	81.28	81.60	318,092	+0.01(+0.01%)
Sep 06, 2017	81.84	81.85	81.18	81.59	436,768	-0.09(-0.11%)
Sep 05, 2017	81.29	81.81	80.72	81.69	499,388	+0.20(+0.24%)

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.