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, 2022	230.56	236.05	229.07	235.47	842,721	+2.63(+1.13%)
Feb 25, 2022	225.17	233.28	226.93	232.84	387,583	+7.96(+3.54%)
Feb 24, 2022	217.25	225.42	215.44	224.89	479,404	+4.60(+2.09%)
Feb 23, 2022	225.20	226.22	219.76	220.28	345,361	-4.33(-1.93%)
Feb 22, 2022	220.86	226.21	220.24	224.61	636,693	+3.27(+1.48%)
Feb 18, 2022				221.34	0	-0.66(-0.30%)
Feb 17, 2022	226.08	226.15	220.88	222.00	638,556	-6.16(-2.70%)
Feb 16, 2022	226.11	229.09	222.41	228.16	549,856	+0.62(+0.27%)
Feb 15, 2022	224.09	228.08	223.05	227.54	539,810	+5.69(+2.56%)
Feb 14, 2022	225.72	226.90	219.88	221.85	467,591	-3.17(-1.41%)
Feb 11, 2022	228.25	229.78	223.99	225.03	486,191	-3.35(-1.47%)
Feb 10, 2022	229.57	233.64	227.34	228.37	600,742	-4.05(-1.74%)
Feb 09, 2022	231.00	239.65	229.28	232.43	867,709	+6.52(+2.89%)
Feb 08, 2022	221.06	226.73	219.91	225.91	692,502	+3.74(+1.68%)
Feb 07, 2022	220.19	223.66	220.19	222.17	504,330	+0.91(+0.41%)
Feb 04, 2022	222.02	224.53	220.43	221.25	466,053	-2.31(-1.03%)
Feb 03, 2022	222.44	223.86		223.57	412,731	-0.34(-0.15%)
Feb 02, 2022	220.82	224.07	219.62	223.91	486,784	+2.95(+1.33%)

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.