Indicators

Steris Corp (NY: STE )

203.90 +2.36 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	82.21	82.92	81.87	82.90	484,924	+0.69(+0.84%)
Sep 28, 2017	82.60	82.60	81.84	82.20	305,463	+0.05(+0.06%)
Sep 27, 2017	81.65	82.27	81.13	82.15	475,430	+0.78(+0.96%)
Sep 26, 2017	81.41	81.59	81.24	81.38	480,809	+0.26(+0.32%)
Sep 25, 2017	81.58	81.58	81.10	81.11	344,889	-0.51(-0.62%)
Sep 22, 2017	81.31	81.86	81.30	81.62	432,680	+0.26(+0.32%)
Sep 21, 2017	81.67	81.75	81.09	81.36	417,689	-0.30(-0.37%)
Sep 20, 2017	81.61	81.85	81.15	81.66	478,368	+0.17(+0.21%)
Sep 19, 2017	81.42	81.76	80.90	81.49	528,476	+0.16(+0.20%)
Sep 18, 2017	81.49	81.80	81.09	81.33	307,455	+0.08(+0.10%)
Sep 15, 2017	81.39	81.54	80.89	81.24	416,894	-0.15(-0.18%)
Sep 14, 2017	81.45	81.92	81.10	81.39	339,151	-0.27(-0.33%)
Sep 13, 2017	81.79	81.87	81.40	81.67	460,301	-0.31(-0.38%)
Sep 12, 2017	82.17	82.17	81.50	81.98	273,759	-0.06(-0.07%)
Sep 11, 2017	82.25	82.62	81.74	82.03	423,702	+0.40(+0.49%)
Sep 08, 2017	81.50	82.07	81.30	81.63	567,040	+0.05(+0.06%)
Sep 07, 2017	81.65	81.73	81.26	81.58	318,164	+0.01(+0.01%)
Sep 06, 2017	81.82	81.84	81.16	81.57	436,867	-0.09(-0.11%)
Sep 05, 2017	81.27	81.79	80.70	81.67	499,501	+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.