Indicators

Steris Corp (NY: STE )

231.33 +5.34 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	65.29	65.80	64.86	65.31	492,834	-0.20(-0.31%)
Feb 27, 2017	65.33	65.90	65.24	65.51	539,284	+0.09(+0.14%)
Feb 24, 2017	63.49	65.43	63.49	65.42	445,679	+1.04(+1.62%)
Feb 23, 2017	64.58	64.67	63.91	64.38	343,108	+0.03(+0.04%)
Feb 22, 2017	64.67	65.02	64.05	64.35	385,415	-0.40(-0.62%)
Feb 21, 2017	63.61	64.87	63.52	64.75	850,040	+1.17(+1.84%)
Feb 17, 2017		63.58	63.58	63.58	0	+0.10(+0.16%)
Feb 16, 2017	63.87	63.88	63.08	63.48	476,585	-0.26(-0.41%)
Feb 15, 2017	63.79	64.18	63.46	63.74	535,354	-0.20(-0.32%)
Feb 14, 2017	62.78	64.36	62.70	63.94	1,368,883	+0.96(+1.52%)
Feb 13, 2017	62.57	63.00	62.14	62.98	811,448	+0.70(+1.12%)
Feb 10, 2017	62.40	62.67	61.99	62.29	714,456	+0.02(+0.03%)
Feb 09, 2017	61.83	62.31	61.54	62.27	1,322,056	+0.51(+0.83%)
Feb 08, 2017	61.17	61.85	60.53	61.76	2,326,290	+0.25(+0.41%)
Feb 07, 2017	62.14	63.05	60.67	61.51	2,874,825	-4.52(-6.84%)
Feb 06, 2017	66.48	67.09	66.03	66.03	654,292	-0.91(-1.36%)
Feb 03, 2017	66.56	67.01	66.18	66.94	305,879	+0.67(+1.01%)
Feb 02, 2017	66.43	66.52	65.82	66.27	414,667	-0.21(-0.32%)

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.