Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 64.65 65.83 64.65 65.25 1,048,810 +0.57(+0.88%)
Jul 28, 2016 64.63 64.89 63.91 64.68 378,992 +0.05(+0.07%)
Jul 27, 2016 63.18 64.93 63.18 64.63 881,956 +1.16(+1.83%)
Jul 26, 2016 62.64 63.51 62.59 63.47 496,669 +0.72(+1.14%)
Jul 25, 2016 63.64 63.96 62.64 62.76 734,236 -1.08(-1.69%)
Jul 22, 2016 63.10 63.85 62.77 63.83 576,262 +1.05(+1.67%)
Jul 21, 2016 63.36 63.56 62.62 62.78 527,124 -0.75(-1.19%)
Jul 20, 2016 63.05 63.83 62.81 63.54 818,931 +0.56(+0.89%)
Jul 19, 2016 63.11 63.13 62.76 62.98 513,381 -0.31(-0.49%)
Jul 18, 2016 63.17 63.41 62.92 63.29 584,011 +0.02(+0.03%)
Jul 15, 2016 63.75 64.07 62.99 63.27 504,067 -0.21(-0.33%)
Jul 14, 2016 63.95 63.98 63.26 63.48 745,999 +0.00(+0.00%)
Jul 13, 2016 64.26 64.28 63.42 63.48 404,601 -0.32(-0.50%)
Jul 12, 2016 63.69 63.99 63.60 63.80 1,253,300 +0.27(+0.42%)
Jul 11, 2016 63.87 64.05 63.53 63.54 573,614 -0.06(-0.10%)
Jul 08, 2016 63.27 63.90 62.71 63.60 876,988 +0.89(+1.42%)
Jul 07, 2016 62.77 63.23 62.56 62.71 544,145 +0.11(+0.18%)
Jul 06, 2016 62.24 62.81 61.84 62.60 793,902 +0.26(+0.41%)
Jul 05, 2016 63.24 63.52 62.24 62.34 993,247 -1.01(-1.60%)
Jul 01, 2016 63.36 63.35 63.35 63.35 473,780 +0.13(+0.20%)
Jun 30, 2016 62.40 63.25 61.79 63.22 874,994 +1.28(+2.06%)
Jun 29, 2016 60.24 62.01 60.24 61.95 1,004,956 +2.15(+3.60%)
Jun 28, 2016 58.53 59.82 58.33 59.79 1,465,877 +1.60(+2.75%)
Jun 27, 2016 59.83 59.97 58.18 58.19 1,860,811 -1.99(-3.30%)
Jun 24, 2016 61.90 61.90 59.67 60.18 10,607,807 -3.63(-5.69%)
Jun 23, 2016 62.38 63.85 62.22 63.81 1,528,969 +2.06(+3.34%)
Jun 22, 2016 62.07 62.37 61.75 61.75 880,063 -0.33(-0.53%)
Jun 21, 2016 62.22 62.49 61.47 62.08 949,569 -0.14(-0.22%)
Jun 20, 2016 62.81 63.25 62.21 62.22 1,236,555 +0.25(+0.40%)
Jun 17, 2016 61.32 62.06 60.81 61.97 1,505,184 +0.73(+1.19%)
Jun 16, 2016 61.34 61.67 60.62 61.25 1,252,975 -0.51(-0.82%)
Jun 15, 2016 62.47 62.47 61.63 61.75 904,089 -0.55(-0.89%)
Jun 14, 2016 62.59 62.95 61.87 62.30 776,405 -0.58(-0.92%)
Jun 13, 2016 64.83 64.94 62.84 62.88 1,395,026 -2.17(-3.34%)
Jun 10, 2016 65.45 65.50 64.84 65.05 575,680 -0.86(-1.30%)
Jun 09, 2016 65.56 66.23 65.40 65.91 401,203 +0.11(+0.17%)
Jun 08, 2016 65.06 65.96 64.92 65.80 525,278 +0.66(+1.02%)
Jun 07, 2016 64.70 65.42 64.33 65.14 662,906 +0.52(+0.80%)
Jun 06, 2016 64.67 64.84 64.07 64.62 686,379 +0.02(+0.03%)
Jun 03, 2016 64.69 65.76 64.19 64.60 1,013,999 +0.62(+0.97%)
Jun 02, 2016 63.73 64.38 63.50 63.98 551,837 +0.09(+0.14%)
Jun 01, 2016 63.62 64.19 63.21 63.89 724,169 +0.27(+0.42%)
May 31, 2016 63.58 63.74 63.13 63.62 653,084 +0.05(+0.07%)
May 27, 2016 62.62 63.58 63.58 63.58 633,918 +0.90(+1.43%)
May 26, 2016 63.73 63.87 62.54 62.68 835,553 -0.93(-1.47%)
May 25, 2016 64.08 64.42 63.42 63.61 587,969 -0.41(-0.64%)
May 24, 2016 63.50 64.49 62.66 64.03 801,235 +1.08(+1.72%)
May 23, 2016 64.17 64.29 62.84 62.95 599,848 -1.08(-1.69%)
May 20, 2016 64.38 64.62 63.76 64.03 821,586 -0.12(-0.19%)
May 19, 2016 62.66 64.20 62.51 64.15 1,125,943 +1.15(+1.82%)
May 18, 2016 59.37 63.67 59.00 63.00 2,652,020 -1.48(-2.30%)
May 17, 2016 66.36 66.36 64.38 64.48 947,790 -1.82(-2.75%)
May 16, 2016 65.23 66.46 65.23 66.31 747,356 +1.10(+1.69%)
May 13, 2016 65.34 66.08 65.03 65.21 524,656 -0.55(-0.84%)
May 12, 2016 65.66 65.98 65.16 65.76 529,377 +0.06(+0.10%)
May 11, 2016 66.48 66.48 65.68 65.69 302,396 -0.73(-1.10%)
May 10, 2016 66.35 66.46 65.26 66.43 414,173 +0.39(+0.60%)
May 09, 2016 65.14 66.56 65.00 66.03 418,972 +0.69(+1.05%)
May 06, 2016 64.92 65.52 64.71 65.35 481,583 -0.06(-0.10%)
May 05, 2016 64.69 65.69 64.69 65.41 399,639 +0.79(+1.22%)
May 04, 2016 63.49 64.81 63.33 64.62 753,813 +0.84(+1.32%)
May 03, 2016 64.51 64.51 63.47 63.78 555,623 -0.91(-1.40%)
May 02, 2016 64.74 65.45 64.55 64.69 862,554 -0.07(-0.11%)
Apr 29, 2016 65.17 65.17 64.31 64.76 466,088 -0.67(-1.02%)
Apr 28, 2016 65.90 66.44 65.27 65.43 443,610 -0.93(-1.39%)
Apr 27, 2016 66.89 67.34 66.13 66.35 421,713 -0.35(-0.52%)
Apr 26, 2016 65.98 66.94 65.83 66.70 420,060 +0.69(+1.04%)
Apr 25, 2016 66.44 66.81 65.82 66.01 593,370 -0.82(-1.22%)
Apr 22, 2016 66.80 67.90 66.44 66.83 504,187 -0.01(-0.01%)
Apr 21, 2016 66.29 67.37 66.07 66.84 475,283 +0.36(+0.54%)
Apr 20, 2016 66.78 66.99 65.97 66.48 340,094 +0.01(+0.01%)
Apr 19, 2016 66.80 67.01 66.21 66.47 452,490 -0.10(-0.15%)
Apr 18, 2016 65.23 66.67 64.81 66.57 484,804 +1.23(+1.88%)
Apr 15, 2016 65.56 65.91 65.03 65.35 485,008 -0.21(-0.32%)
Apr 14, 2016 65.77 65.87 65.24 65.56 1,196,063 -0.26(-0.39%)
Apr 13, 2016 65.45 65.98 64.85 65.81 593,915 +0.80(+1.23%)
Apr 12, 2016 64.20 65.08 63.71 65.02 598,916 +0.74(+1.15%)
Apr 11, 2016 64.44 64.95 64.12 64.27 561,074 -0.03(-0.04%)
Apr 08, 2016 64.27 64.51 63.91 64.30 339,451 +0.41(+0.65%)
Apr 07, 2016 63.79 64.13 63.55 63.89 482,775 -0.44(-0.68%)
Apr 06, 2016 63.24 64.37 62.93 64.33 910,426 +0.92(+1.44%)
Apr 05, 2016 63.99 63.99 62.76 63.41 869,968 -1.21(-1.87%)
Apr 04, 2016 66.20 66.45 64.45 64.62 748,863 -1.59(-2.39%)
Apr 01, 2016 64.93 66.23 64.59 66.21 691,952 +1.10(+1.69%)
Mar 31, 2016 65.86 66.23 64.82 65.11 763,082 -0.63(-0.96%)
Mar 30, 2016 65.98 66.69 65.58 65.74 725,074 +0.01(+0.01%)
Mar 29, 2016 64.12 65.80 63.88 65.73 1,237,945 +1.42(+2.21%)
Mar 28, 2016 63.43 64.46 63.27 64.31 691,235 +0.88(+1.39%)
Mar 24, 2016 63.15 63.43 63.43 63.43 1,082,103 -0.18(-0.29%)
Mar 23, 2016 63.34 63.88 63.24 63.61 1,085,492 +0.27(+0.43%)
Mar 22, 2016 62.30 63.49 62.28 63.34 663,507 +0.57(+0.91%)
Mar 21, 2016 61.58 62.95 61.41 62.77 568,401 +0.92(+1.48%)
Mar 18, 2016 60.86 62.13 60.67 61.85 1,622,563 +1.11(+1.83%)
Mar 17, 2016 61.11 61.41 60.51 60.75 672,709 -0.58(-0.94%)
Mar 16, 2016 60.83 61.73 60.83 61.32 491,486 +0.14(+0.22%)
Mar 15, 2016 61.46 61.82 61.08 61.19 719,864 -0.82(-1.33%)
Mar 14, 2016 62.48 62.99 61.49 62.01 746,221 -0.80(-1.27%)
Mar 11, 2016 61.31 62.90 61.08 62.81 961,890 +1.96(+3.22%)
Mar 10, 2016 61.73 62.32 60.65 60.85 986,241 -0.89(-1.44%)
Mar 09, 2016 61.69 61.89 61.52 61.74 854,269 +0.03(+0.04%)
Mar 08, 2016 61.81 62.72 61.65 61.71 1,091,679 -0.60(-0.97%)
Mar 07, 2016 61.08 62.31 60.83 62.31 684,748 +0.93(+1.52%)
Mar 04, 2016 60.48 61.49 60.45 61.38 691,773 +0.88(+1.45%)
Mar 03, 2016 59.78 60.54 59.62 60.50 608,572 +0.66(+1.10%)
Mar 02, 2016 59.36 60.18 59.36 59.84 648,840 +0.27(+0.45%)
Mar 01, 2016 59.22 60.10 58.97 59.57 644,089 +0.63(+1.07%)
Feb 29, 2016 59.19 59.53 58.02 58.94 920,095 -0.20(-0.34%)
Feb 26, 2016 59.74 59.88 59.06 59.14 556,504 -0.43(-0.72%)
Feb 25, 2016 57.98 59.61 57.83 59.57 565,215 +1.71(+2.95%)
Feb 24, 2016 56.95 57.93 56.27 57.87 490,060 +0.57(+0.99%)
Feb 23, 2016 58.39 58.63 57.19 57.30 797,267 -1.56(-2.65%)
Feb 22, 2016 58.55 58.97 57.87 58.86 737,251 +0.79(+1.35%)
Feb 19, 2016 58.00 58.22 57.22 58.08 605,459 -0.07(-0.13%)
Feb 18, 2016 59.09 59.60 58.05 58.15 629,853 -0.89(-1.50%)
Feb 17, 2016 58.71 59.48 58.51 59.03 625,120 +0.59(+1.02%)
Feb 16, 2016 57.54 58.65 57.37 58.44 564,510 +1.29(+2.25%)
Feb 12, 2016 57.66 57.15 57.15 57.15 730,457 +0.13(+0.22%)
Feb 11, 2016 56.85 58.11 56.06 57.03 914,861 -1.58(-2.69%)
Feb 10, 2016 61.18 61.49 58.50 58.61 1,285,614 -2.07(-3.41%)
Feb 09, 2016 60.69 62.06 59.50 60.68 1,678,601 +0.92(+1.54%)
Feb 08, 2016 60.12 60.50 58.16 59.76 810,507 -1.19(-1.95%)
Feb 05, 2016 62.34 62.47 60.68 60.94 793,596 -1.73(-2.77%)
Feb 04, 2016 62.96 63.39 62.39 62.68 1,041,711 -0.24(-0.38%)
Feb 03, 2016 63.69 63.69 62.26 62.91 730,446 -0.17(-0.28%)
Feb 02, 2016 62.98 63.30 62.51 63.09 477,805 -0.66(-1.03%)
Feb 01, 2016 62.52 64.02 62.52 63.74 807,111 +0.54(+0.85%)
Jan 29, 2016 62.30 63.32 62.30 63.21 731,802 +1.24(+2.00%)
Jan 28, 2016 63.22 63.50 60.86 61.96 960,046 -0.94(-1.49%)
Jan 27, 2016 62.99 64.37 62.69 62.90 857,835 -0.40(-0.63%)
Jan 26, 2016 63.53 63.78 62.73 63.31 724,361 -0.05(-0.09%)
Jan 25, 2016 63.29 64.17 63.06 63.36 625,379 -0.14(-0.22%)
Jan 22, 2016 62.45 63.51 62.26 63.50 676,319 +1.79(+2.90%)
Jan 21, 2016 61.97 62.68 61.20 61.71 940,931 -0.25(-0.40%)
Jan 20, 2016 60.41 62.59 59.50 61.96 1,260,096 +0.72(+1.18%)
Jan 19, 2016 61.98 62.40 60.73 61.23 767,293 -0.23(-0.37%)
Jan 15, 2016 60.49 61.46 61.46 61.46 783,149 -0.54(-0.87%)
Jan 14, 2016 61.31 62.37 60.44 62.00 858,624 +0.84(+1.37%)
Jan 13, 2016 63.55 64.07 61.13 61.16 762,817 -2.39(-3.76%)
Jan 12, 2016 64.01 64.39 62.90 63.55 1,013,130 -0.01(-0.01%)
Jan 11, 2016 64.65 65.32 62.93 63.56 722,029 -0.84(-1.30%)
Jan 08, 2016 66.31 66.52 64.31 64.40 656,113 -1.78(-2.69%)
Jan 07, 2016 66.64 67.75 66.02 66.18 548,490 -1.74(-2.57%)
Jan 06, 2016 66.98 68.56 66.86 67.93 763,058 +0.11(+0.16%)
Jan 05, 2016 67.89 68.47 67.03 67.82 809,961 -0.07(-0.11%)
Jan 04, 2016 67.65 68.45 66.99 67.89 951,951 -0.89(-1.29%)
Dec 31, 2015 70.13 68.77 68.77 68.77 644,243 -1.47(-2.09%)
Dec 30, 2015 71.21 71.91 70.19 70.24 443,613 -0.71(-1.00%)
Dec 29, 2015 70.34 71.06 69.47 70.96 559,415 +1.22(+1.75%)
Dec 28, 2015 69.90 70.13 68.85 69.73 767,058 -0.20(-0.29%)
Dec 24, 2015 70.13 69.93 69.93 69.93 283,397 -0.20(-0.29%)
Dec 23, 2015 68.24 70.20 67.95 70.13 1,012,262 +2.57(+3.81%)
Dec 22, 2015 66.11 68.39 66.11 67.56 1,384,590 +2.58(+3.98%)
Dec 21, 2015 65.15 65.42 64.54 64.98 907,013 +0.14(+0.21%)
Dec 18, 2015 66.90 67.12 64.78 64.84 2,732,241 -2.32(-3.45%)
Dec 17, 2015 67.89 68.18 67.16 67.16 732,975 -0.48(-0.72%)
Dec 16, 2015 66.44 67.84 66.02 67.64 1,211,121 +1.94(+2.96%)
Dec 15, 2015 65.83 66.46 65.52 65.70 886,932 +0.29(+0.45%)
Dec 14, 2015 66.17 66.99 64.93 65.41 882,132 -0.64(-0.97%)
Dec 11, 2015 66.13 66.89 65.91 66.04 939,063 -0.95(-1.42%)
Dec 10, 2015 66.20 67.28 66.01 66.99 1,055,152 +1.20(+1.82%)
Dec 09, 2015 66.61 67.20 65.42 65.80 1,153,937 -0.93(-1.40%)
Dec 08, 2015 68.81 70.27 66.39 66.73 1,740,542 -3.08(-4.41%)
Dec 07, 2015 68.00 70.05 67.57 69.81 1,298,028 +2.04(+3.00%)
Dec 04, 2015 67.10 68.35 66.82 67.77 783,258 +0.65(+0.97%)
Dec 03, 2015 69.55 70.22 67.08 67.12 649,733 -2.42(-3.48%)
Dec 02, 2015 70.19 70.46 68.69 69.54 2,460,477 -0.66(-0.94%)
Dec 01, 2015 70.01 70.39 69.38 70.20 641,024 +0.47(+0.68%)
Nov 30, 2015 69.75 69.89 69.32 69.72 841,423 +0.03(+0.04%)
Nov 27, 2015 69.69 69.83 69.26 69.70 263,102 +0.28(+0.41%)
Nov 25, 2015 68.34 69.41 69.41 69.41 651,473 +0.91(+1.33%)
Nov 24, 2015 67.28 68.57 66.91 68.50 1,236,669 +0.69(+1.02%)
Nov 23, 2015 67.78 68.16 67.26 67.81 1,049,922 -0.28(-0.42%)
Nov 20, 2015 68.47 68.91 67.96 68.09 912,191 +0.03(+0.04%)
Nov 19, 2015 69.27 69.27 67.61 68.06 375,851 -1.11(-1.61%)
Nov 18, 2015 68.70 69.19 68.46 69.18 672,962 +0.44(+0.64%)
Nov 17, 2015 69.07 69.19 68.35 68.74 970,616 +0.01(+0.01%)
Nov 16, 2015 67.68 69.05 67.37 68.73 1,045,204 +1.13(+1.67%)
Nov 13, 2015 66.78 67.87 66.54 67.60 1,360,372 +0.74(+1.11%)
Nov 12, 2015 67.23 67.32 65.93 66.86 785,113 -0.35(-0.52%)
Nov 11, 2015 68.06 68.20 66.88 67.20 468,845 -0.81(-1.19%)
Nov 10, 2015 67.00 68.17 67.00 68.02 2,318,371 +0.69(+1.03%)
Nov 09, 2015 68.66 68.87 66.73 67.32 1,049,533 -1.56(-2.27%)
Nov 06, 2015 70.14 70.14 68.54 68.88 723,701 -1.25(-1.78%)
Nov 05, 2015 69.05 70.48 68.67 70.13 884,179 +1.20(+1.75%)
Nov 04, 2015 69.60 70.72 68.01 68.93 2,384,050 -0.73(-1.05%)
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.