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 29, 2021	184.07	185.90	179.92	181.70	740,413	-3.95(-2.13%)
Jan 28, 2021	188.16	189.36	184.13	185.65	655,331	-1.09(-0.58%)
Jan 27, 2021	184.52	186.78	181.85	186.74	1,146,531	-0.85(-0.46%)
Jan 26, 2021	184.90	188.49	184.16	187.59	434,942	+2.69(+1.45%)
Jan 25, 2021	183.24	185.53	182.86	184.90	451,880	+1.60(+0.87%)
Jan 22, 2021	182.21	184.06	181.65	183.30	414,281	+0.42(+0.23%)
Jan 21, 2021	183.18	184.99	182.00	182.88	612,329	-1.17(-0.63%)
Jan 20, 2021	182.82	185.77	182.81	184.05	431,266	+0.80(+0.43%)
Jan 19, 2021	180.73	183.33	176.49	183.25	809,382	+4.21(+2.35%)
Jan 15, 2021	184.27	184.49	178.59	179.05	665,445	-5.30(-2.88%)
Jan 14, 2021	189.08	192.06	183.97	184.35	392,958	-4.14(-2.19%)
Jan 13, 2021	187.50	189.86	185.53	188.49	498,604	+1.98(+1.06%)
Jan 12, 2021	194.13	195.60	185.20	186.50	889,509	-8.16(-4.19%)
Jan 11, 2021	195.81	198.00	194.01	194.66	366,803	-2.28(-1.16%)
Jan 08, 2021	193.25	198.00	193.25	196.94	316,967	+2.93(+1.51%)
Jan 07, 2021	189.28	194.46	189.28	194.01	307,874	+4.42(+2.33%)
Jan 06, 2021	184.72	191.35	184.72	189.59	587,941	+3.32(+1.78%)
Jan 05, 2021	184.06	187.63	182.04	186.27	407,932	+3.23(+1.77%)

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.