Indicators

Steris Corp (NY: STE )

203.90 +2.36 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	64.92	65.88	64.78	65.69	502,968	+0.74(+1.14%)
Jan 30, 2017	64.90	65.06	64.26	64.95	347,253	-0.22(-0.34%)
Jan 27, 2017	65.30	65.68	64.89	65.17	383,771	+0.09(+0.14%)
Jan 26, 2017	65.18	65.54	64.92	65.08	250,612	-0.38(-0.58%)
Jan 25, 2017	65.02	65.53	64.98	65.46	277,261	+0.50(+0.77%)
Jan 24, 2017	63.87	65.05	63.56	64.96	472,005	+0.97(+1.52%)
Jan 23, 2017	63.71	64.53	63.39	63.99	241,167	+0.19(+0.31%)
Jan 20, 2017	64.68	65.02	63.70	63.79	371,207	-0.89(-1.38%)
Jan 19, 2017	65.00	65.39	64.42	64.68	388,947	-0.30(-0.46%)
Jan 18, 2017	64.92	65.08	64.48	64.98	439,091	+0.25(+0.39%)
Jan 17, 2017	63.79	64.75	63.60	64.73	299,004	+0.49(+0.77%)
Jan 13, 2017		64.24	64.24	64.24	0	+0.70(+1.11%)
Jan 12, 2017	63.59	63.72	62.73	63.53	413,736	-0.61(-0.95%)
Jan 11, 2017	64.50	64.70	63.88	64.14	514,081	-0.27(-0.42%)
Jan 10, 2017	63.87	64.82	63.60	64.41	363,228	+0.38(+0.59%)
Jan 09, 2017	63.58	64.31	63.28	64.03	395,747	+0.51(+0.80%)
Jan 06, 2017	63.53	63.98	63.17	63.52	472,983	+0.18(+0.28%)
Jan 05, 2017	63.45	63.68	63.02	63.35	316,928	-0.06(-0.09%)
Jan 04, 2017	63.57	63.63	62.84	63.40	562,835	+0.13(+0.21%)

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.