Indicators

Steris Corp (NY: STE )

207.82 +1.58 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	86.87	87.59	86.12	86.21	274,163	-0.69(-0.79%)
Feb 27, 2018	87.06	87.52	86.68	86.89	265,515	-0.20(-0.23%)
Feb 26, 2018	87.00	87.39	85.72	87.09	246,659	+0.72(+0.84%)
Feb 23, 2018	85.52	86.48	85.34	86.37	243,065	+1.07(+1.26%)
Feb 22, 2018				85.30	413,547	+0.49(+0.58%)
Feb 21, 2018	84.36	86.03	84.19	84.81	409,552	+0.57(+0.68%)
Feb 20, 2018	84.75	84.75	83.57	84.23	365,000	-0.56(-0.67%)
Feb 16, 2018		84.80	84.80	84.80	0	+0.58(+0.69%)
Feb 15, 2018	83.43	84.35	82.59	84.21	378,363	+1.09(+1.31%)
Feb 14, 2018	80.62	83.25	80.36	83.12	498,248	+2.52(+3.13%)
Feb 13, 2018	80.54	80.98	78.73	80.60	518,843	-0.20(-0.24%)
Feb 12, 2018	80.74	81.47	79.86	80.80	317,581	+0.27(+0.34%)
Feb 09, 2018	79.64	81.16	77.99	80.52	636,572	+1.30(+1.64%)
Feb 08, 2018	81.69	82.52	79.21	79.23	639,001	-1.86(-2.30%)
Feb 07, 2018	82.44	83.54	80.28	81.09	1,036,332	-2.03(-2.45%)
Feb 06, 2018	81.69	83.42	80.48	83.12	489,209	-0.70(-0.84%)
Feb 05, 2018	84.65	85.02	82.46	83.82	284,323	-1.43(-1.68%)
Feb 02, 2018	85.74	86.20	85.17	85.26	283,711	-0.74(-0.86%)

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.