Indicators

Steris Corp (NY: STE )

205.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	187.04	188.60	185.94	186.19	713,175	-0.03(-0.02%)
May 27, 2021	188.52	188.70	186.14	186.22	1,001,327	-2.81(-1.49%)
May 26, 2021	186.47	190.22	186.00	189.03	1,133,472	+2.74(+1.47%)
May 25, 2021	184.90	187.02	184.68	186.29	775,735	+1.32(+0.72%)
May 24, 2021	186.76	186.76	184.28	184.97	412,125	-0.52(-0.28%)
May 21, 2021	185.61	189.39	185.09	185.48	923,979	+1.20(+0.65%)
May 20, 2021	184.92	187.02	184.00	184.29	865,145	-0.10(-0.05%)
May 19, 2021	188.89	189.32	183.31	184.38	1,285,472	-6.38(-3.34%)
May 18, 2021	191.35	191.88	189.47	190.76	688,146	-0.60(-0.32%)
May 17, 2021	192.19	193.67	191.06	191.36	669,821	-1.18(-0.61%)
May 14, 2021	194.62	195.26	192.41	192.54	618,941	-1.18(-0.61%)
May 13, 2021	193.45	194.76	193.31	193.72	453,575	+1.22(+0.63%)
May 12, 2021	197.96	197.98	192.28	192.50	551,485	-6.73(-3.38%)
May 11, 2021	199.77	201.42	197.85	199.23	645,161	-2.91(-1.44%)
May 10, 2021	206.33	206.33	202.09	202.14	628,368	-3.76(-1.83%)
May 07, 2021	204.91	208.27	204.91	205.90	560,705	+1.16(+0.57%)
May 06, 2021	203.52	204.74	202.57	204.74	531,334	+0.86(+0.42%)
May 05, 2021	205.32	206.98	203.20	203.88	754,196	-2.48(-1.20%)
May 04, 2021	207.16	207.96	205.58	206.37	621,673	-1.45(-0.70%)

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.