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 (%)
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%)
Jan 04, 2021 184.29 186.84 180.77 183.04 502,086 -1.02(-0.55%)
Dec 31, 2020 184.06 184.06 184.06 174,095 +3.16(+1.74%)
Dec 30, 2020 181.05 182.53 180.10 180.90 174,095 +0.68(+0.38%)
Dec 29, 2020 181.13 182.37 179.10 180.22 178,890 -0.13(-0.07%)
Dec 28, 2020 182.71 183.62 180.16 180.35 237,033 -0.46(-0.25%)
Dec 24, 2020 179.33 180.82 178.75 180.81 99,991 +1.97(+1.10%)
Dec 23, 2020 177.84 179.77 177.08 178.83 281,450 +1.53(+0.86%)
Dec 22, 2020 178.09 179.20 176.42 177.31 439,041 -1.49(-0.83%)
Dec 21, 2020 177.36 179.20 172.94 178.79 335,977 -0.76(-0.42%)
Dec 18, 2020 177.56 179.65 176.47 179.55 994,152 +2.19(+1.24%)
Dec 17, 2020 177.12 178.42 175.37 177.36 733,286 +0.86(+0.48%)
Dec 16, 2020 182.85 182.98 176.07 176.50 728,012 -6.29(-3.44%)
Dec 15, 2020 182.08 185.16 181.16 182.80 454,504 +1.85(+1.03%)
Dec 14, 2020 181.52 183.92 180.56 180.94 421,646 +0.11(+0.06%)
Dec 11, 2020 184.01 184.61 180.61 180.83 327,264 -3.44(-1.87%)
Dec 10, 2020 182.56 185.64 181.56 184.27 240,520 +1.47(+0.80%)
Dec 09, 2020 184.16 184.59 181.53 182.81 372,878 -0.81(-0.44%)
Dec 08, 2020 181.46 183.88 180.16 183.62 450,226 +1.42(+0.78%)
Dec 07, 2020 187.47 188.80 181.50 182.20 559,389 -5.69(-3.03%)
Dec 04, 2020 186.74 188.49 186.61 187.89 366,396 +0.78(+0.42%)
Dec 03, 2020 186.54 187.50 185.06 187.12 331,453 -0.11(-0.06%)
Dec 02, 2020 186.97 188.75 186.18 187.22 281,310 -1.10(-0.58%)
Dec 01, 2020 189.36 189.36 186.35 188.32 480,701 +0.12(+0.06%)
Nov 30, 2020 186.15 188.21 184.86 188.21 581,231 +2.06(+1.11%)
Nov 27, 2020 184.34 186.40 183.04 186.15 179,079 +2.33(+1.27%)
Nov 25, 2020 185.61 185.61 182.99 183.81 242,616 -1.30(-0.70%)
Nov 24, 2020 183.94 186.30 182.83 185.12 433,344 +1.50(+0.81%)
Nov 23, 2020 190.57 190.74 182.92 183.62 459,097 -6.37(-3.35%)
Nov 20, 2020 188.45 190.72 187.44 189.99 468,167 +1.28(+0.68%)
Nov 19, 2020 186.56 189.34 184.83 188.71 283,222 +2.70(+1.45%)
Nov 18, 2020 189.18 189.18 184.65 186.01 325,770 -3.17(-1.67%)
Nov 17, 2020 188.67 189.64 185.97 189.18 390,711 -0.36(-0.19%)
Nov 16, 2020 188.97 190.48 186.20 189.54 400,479 +2.70(+1.45%)
Nov 13, 2020 183.91 187.33 183.91 186.83 256,424 +3.65(+1.99%)
Nov 12, 2020 183.22 184.22 179.95 183.18 288,509 -0.16(-0.08%)
Nov 11, 2020 184.45 184.78 181.49 183.33 247,350 -0.29(-0.16%)
Nov 10, 2020 184.56 184.56 178.48 183.62 400,372 -0.55(-0.30%)
Nov 09, 2020 184.35 189.21 184.18 184.18 698,306 +8.12(+4.61%)
Nov 06, 2020 173.66 177.01 173.66 176.06 390,466 +2.43(+1.40%)
Nov 05, 2020 173.53 174.45 172.45 173.62 262,692 +1.49(+0.87%)
Nov 04, 2020 173.22 176.15 170.75 172.13 417,592 +1.20(+0.70%)
Nov 03, 2020 176.52 180.81 168.80 170.93 638,138 -5.03(-2.86%)
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.