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 (%)
Nov 29, 2019	146.72	147.31	145.46	145.46	246,456	-1.48(-1.01%)
Nov 27, 2019	146.52	147.39	145.78	146.95	270,353	+0.91(+0.62%)
Nov 26, 2019	145.66	147.54	145.27	146.04	463,437	+0.23(+0.16%)
Nov 25, 2019	146.19	146.73	145.46	145.81	297,099	-0.02(-0.01%)
Nov 22, 2019	145.74	145.99	144.29	145.83	514,426	+1.02(+0.70%)
Nov 21, 2019	146.28	146.47	144.16	144.81	343,437	-1.00(-0.68%)
Nov 20, 2019	145.89	147.38	145.27	145.81	662,077	-0.02(-0.01%)
Nov 19, 2019	144.22	146.09	143.69	145.83	401,678	+2.41(+1.68%)
Nov 18, 2019	142.92	143.83	142.55	143.42	414,592	+0.60(+0.42%)
Nov 15, 2019	141.55	142.89	140.92	142.81	333,924	+1.93(+1.37%)
Nov 14, 2019	139.91	140.96	139.35	140.88	308,422	+1.08(+0.78%)
Nov 13, 2019	139.50	140.90	139.21	139.80	277,900	+0.01(+0.01%)
Nov 12, 2019	139.39	140.56	138.98	139.79	288,826	+0.87(+0.63%)
Nov 11, 2019	139.29	140.95	138.36	138.92	395,286	-1.10(-0.79%)
Nov 08, 2019	139.35	140.93	138.97	140.02	294,344	+0.62(+0.45%)
Nov 07, 2019	140.65	141.60	138.71	139.40	508,641	-0.29(-0.21%)
Nov 06, 2019	139.69	140.70	138.43	139.69	520,135	+0.01(+0.01%)
Nov 05, 2019	140.17	142.20	137.37	139.68	915,792	+4.75(+3.52%)
Nov 04, 2019	137.32	137.75	133.87	134.92	435,375	-1.54(-1.13%)

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.