Indicators

Steris Corp (NY: STE )

231.95 +0.62 (+0.27%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	107.77	109.25	107.77	108.68	289,478	+0.88(+0.82%)
Sep 27, 2018	108.05	108.36	107.05	107.80	353,815	-0.12(-0.11%)
Sep 26, 2018	108.94	109.13	107.89	107.92	265,956	-0.84(-0.77%)
Sep 25, 2018	108.38	109.25	108.24	108.75	285,579	+0.35(+0.32%)
Sep 24, 2018	108.19	108.50	107.58	108.40	301,853	+0.13(+0.12%)
Sep 21, 2018	108.50	108.85	108.10	108.27	574,852	-0.28(-0.25%)
Sep 20, 2018	108.38	108.73	108.20	108.55	292,060	+0.64(+0.59%)
Sep 19, 2018	108.94	109.10	107.51	107.91	227,136	-0.91(-0.84%)
Sep 18, 2018	107.19	109.27	106.68	108.82	438,947	+1.38(+1.28%)
Sep 17, 2018	109.45	109.45	107.34	107.44	378,909	-2.04(-1.87%)
Sep 14, 2018	107.47	109.84	107.47	109.49	502,429	+2.04(+1.90%)
Sep 13, 2018	108.00	108.55	107.19	107.44	276,251	-0.24(-0.22%)
Sep 12, 2018	108.32	108.44	106.92	107.68	253,644	-0.47(-0.43%)
Sep 11, 2018	107.23	108.42	107.22	108.15	263,290	+0.73(+0.68%)
Sep 10, 2018	107.97	107.99	107.08	107.42	195,068	-0.24(-0.22%)
Sep 07, 2018	107.43	108.77	107.32	107.65	209,372	-0.02(-0.02%)
Sep 06, 2018	107.32	108.18	106.90	107.67	226,784	+0.35(+0.33%)
Sep 05, 2018	107.46	107.50	106.44	107.32	209,999	-0.77(-0.71%)

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.