Indicators

Steris Corp (NY: STE )

205.04 +0.48 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	187.00	188.56	185.89	186.15	713,337	-0.03(-0.02%)
May 27, 2021	188.48	188.65	186.10	186.18	1,001,554	-2.81(-1.49%)
May 26, 2021	186.43	190.18	185.96	188.99	1,133,729	+2.74(+1.47%)
May 25, 2021	184.86	186.98	184.63	186.25	775,911	+1.32(+0.72%)
May 24, 2021	186.72	186.72	184.24	184.93	412,219	-0.52(-0.28%)
May 21, 2021	185.57	189.34	185.04	185.44	924,189	+1.20(+0.65%)
May 20, 2021	184.88	186.98	183.96	184.25	865,341	-0.10(-0.05%)
May 19, 2021	188.85	189.28	183.27	184.34	1,285,763	-6.38(-3.34%)
May 18, 2021	191.31	191.83	189.42	190.72	688,302	-0.60(-0.32%)
May 17, 2021	192.15	193.63	191.02	191.32	669,973	-1.18(-0.61%)
May 14, 2021	194.58	195.21	192.36	192.50	619,082	-1.18(-0.61%)
May 13, 2021	193.40	194.72	193.27	193.68	453,678	+1.22(+0.63%)
May 12, 2021	197.91	197.94	192.24	192.46	551,610	-6.73(-3.38%)
May 11, 2021	199.72	201.38	197.80	199.19	645,307	-2.91(-1.44%)
May 10, 2021	206.28	206.28	202.05	202.09	628,511	-3.76(-1.83%)
May 07, 2021	204.86	208.23	204.86	205.85	560,832	+1.16(+0.57%)
May 06, 2021	203.48	204.69	202.52	204.69	531,455	+0.86(+0.42%)
May 05, 2021	205.28	206.93	203.16	203.84	754,367	-2.48(-1.20%)
May 04, 2021	207.12	207.91	205.53	206.32	621,814	-1.45(-0.70%)

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.