Indicators

Steris Corp (NY: STE )

199.51 -1.30 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	157.70	160.46	155.40	159.98	765,178	+2.97(+1.89%)
May 28, 2020	155.36	158.70	154.31	157.01	446,214	+2.73(+1.77%)
May 27, 2020	153.25	154.31	151.34	154.28	450,289	+1.25(+0.82%)
May 26, 2020	153.96	155.36	152.41	153.02	390,585	+1.16(+0.76%)
May 22, 2020	151.04	152.18	149.59	151.87	460,102	+1.14(+0.76%)
May 21, 2020	151.25	152.07	150.15	150.73	344,673	-1.67(-1.09%)
May 20, 2020	153.59	154.17	152.19	152.40	516,502	+0.37(+0.24%)
May 19, 2020	153.54	154.85	151.92	152.03	496,845	-1.82(-1.18%)
May 18, 2020	149.07	154.82	148.16	153.85	588,954	+7.93(+5.43%)
May 15, 2020	144.93	148.02	144.54	145.93	1,586,561	+0.41(+0.28%)
May 14, 2020	141.18	148.08	138.97	145.51	1,173,711	+3.69(+2.60%)
May 13, 2020	143.31	144.69	140.11	141.82	714,864	-2.01(-1.39%)
May 12, 2020	148.03	148.46	143.82	143.82	630,670	-3.51(-2.38%)
May 11, 2020	141.76	148.11	141.76	147.33	625,403	+4.37(+3.06%)
May 08, 2020	141.28	143.48	140.06	142.97	668,429	+4.23(+3.05%)
May 07, 2020	138.28	140.24	137.59	138.73	689,385	+2.77(+2.04%)
May 06, 2020	137.34	137.59	134.54	135.96	604,153	-0.65(-0.47%)
May 05, 2020	135.70	138.60	135.52	136.61	999,877	+2.05(+1.52%)
May 04, 2020	136.35	136.39	133.72	134.56	414,848	-1.79(-1.32%)

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.