Indicators

Steris Corp (NY: STE )

225.99 +15.90 (+7.57%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	100.88	101.91	100.52	101.79	378,014	+1.56(+1.56%)
Dec 28, 2018	99.75	101.08	98.36	100.22	406,357	+0.41(+0.41%)
Dec 27, 2018	97.22	99.83	95.96	99.81	437,268	+1.37(+1.39%)
Dec 26, 2018	95.05	98.49	94.45	98.44	694,713	+3.58(+3.78%)
Dec 24, 2018	97.34	97.58	94.75	94.86	244,276	-3.09(-3.15%)
Dec 21, 2018	100.05	101.71	97.78	97.95	1,255,920	-2.10(-2.10%)
Dec 20, 2018	102.83	103.12	99.13	100.05	606,486	-2.96(-2.88%)
Dec 19, 2018	104.42	105.74	102.00	103.02	405,205	-0.90(-0.86%)
Dec 18, 2018	106.36	106.62	103.05	103.91	598,458	-1.40(-1.33%)
Dec 17, 2018	107.01	107.55	104.87	105.31	460,149	-2.48(-2.30%)
Dec 14, 2018	108.41	109.99	107.25	107.79	606,125	-1.23(-1.13%)
Dec 13, 2018	112.05	112.61	108.07	109.02	332,964	-2.45(-2.20%)
Dec 12, 2018	110.70	113.12	110.42	111.47	492,727	+2.33(+2.14%)
Dec 11, 2018	110.94	111.42	108.77	109.13	451,115	-0.51(-0.47%)
Dec 10, 2018	108.64	110.02	107.07	109.64	357,875	+1.10(+1.02%)
Dec 07, 2018	111.70	112.68	107.64	108.54	562,560	-3.98(-3.54%)
Dec 06, 2018	112.67	115.51	110.16	112.52	680,111	-1.02(-0.90%)
Dec 04, 2018	114.75	115.34	112.08	113.54	406,882	-1.07(-0.93%)

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.