Indicators

Steris Corp (NY: STE )

232.69 +1.96 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	221.36	223.15	220.12	221.83	481,056	+0.53(+0.24%)
Jul 28, 2022	218.45	222.29	216.58	221.29	460,051	+3.52(+1.62%)
Jul 27, 2022	217.38	219.07	215.74	217.78	462,323	+2.03(+0.94%)
Jul 26, 2022	214.25	216.13	212.75	215.74	274,911	+1.37(+0.64%)
Jul 25, 2022	214.25	214.63	212.80	214.37	189,930	+0.53(+0.25%)
Jul 22, 2022	217.20	219.64	212.90	213.84	278,065	-2.14(-0.99%)
Jul 21, 2022	210.88	216.09	209.50	215.99	397,326	+6.17(+2.94%)
Jul 20, 2022	209.39	211.51	207.99	209.81	265,016	+0.45(+0.22%)
Jul 19, 2022	206.51	209.61	206.49	209.36	506,381	+4.95(+2.42%)
Jul 18, 2022	205.79	207.31	203.73	204.41	441,769	-1.31(-0.64%)
Jul 15, 2022	206.45	207.20	204.47	205.71	369,617	+2.43(+1.19%)
Jul 14, 2022	201.59	203.74	199.73	203.29	466,562	+1.35(+0.67%)
Jul 13, 2022	201.55	204.16	201.17	201.94	368,545	-2.48(-1.21%)
Jul 12, 2022	205.00	208.76	203.13	204.42	704,303	-1.13(-0.55%)
Jul 11, 2022	203.44	206.75	203.44	205.55	470,635	-0.30(-0.15%)
Jul 08, 2022	203.77	206.94	203.77	205.85	426,561	+2.16(+1.06%)
Jul 07, 2022	206.99	207.93	203.46	203.69	481,347	-3.14(-1.52%)
Jul 06, 2022	205.28	207.99	203.91	206.82	670,572	+1.63(+0.80%)
Jul 05, 2022	204.75	205.40	200.18	205.19	452,821	-2.19(-1.06%)

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.