Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 169.80 172.03 168.10 170.06 599,785 -0.30(-0.17%)
Oct 28, 2022 169.23 171.81 167.61 170.35 412,543 +1.45(+0.86%)
Oct 27, 2022 170.50 171.19 167.47 168.90 543,616 -1.47(-0.86%)
Oct 26, 2022 170.22 172.80 169.03 170.37 420,036 +0.99(+0.58%)
Oct 25, 2022 167.34 169.79 167.34 169.39 337,034 +2.14(+1.28%)
Oct 24, 2022 166.17 167.52 165.07 167.25 281,524 +2.47(+1.50%)
Oct 21, 2022 163.18 165.37 160.98 164.78 395,708 +1.35(+0.83%)
Oct 20, 2022 163.98 166.07 162.62 163.43 455,429 -1.26(-0.77%)
Oct 19, 2022 166.89 168.08 163.33 164.69 423,782 -3.61(-2.14%)
Oct 18, 2022 171.40 171.67 167.63 168.29 390,337 +0.73(+0.44%)
Oct 17, 2022 166.06 168.88 164.38 167.56 524,902 +4.15(+2.54%)
Oct 14, 2022 168.12 168.25 161.83 163.41 730,732 -3.58(-2.14%)
Oct 13, 2022 157.14 168.44 156.88 166.99 704,412 +7.09(+4.44%)
Oct 12, 2022 166.19 166.19 159.71 159.90 632,670 -6.30(-3.79%)
Oct 11, 2022 166.09 167.62 163.62 166.19 496,337 +0.10(+0.06%)
Oct 10, 2022 168.87 168.87 164.49 166.09 470,541 -1.61(-0.96%)
Oct 07, 2022 169.49 169.76 167.04 167.70 843,812 -2.51(-1.48%)
Oct 06, 2022 170.50 171.26 168.81 170.21 963,764 -0.30(-0.17%)
Oct 05, 2022 170.49 172.92 167.52 170.51 755,015 -2.75(-1.59%)
Oct 04, 2022 169.68 173.56 169.53 173.26 720,772 +5.68(+3.39%)
Oct 03, 2022 166.33 169.84 164.84 167.58 556,830 +3.73(+2.28%)
Sep 30, 2022 165.48 168.06 162.84 163.85 1,304,710 -0.82(-0.50%)
Sep 29, 2022 159.24 165.03 158.67 164.67 1,103,359 +4.25(+2.65%)
Sep 28, 2022 160.07 161.81 158.04 160.42 645,970 +2.05(+1.29%)
Sep 27, 2022 163.47 163.47 157.74 158.37 966,550 -3.33(-2.06%)
Sep 26, 2022 164.69 165.31 158.90 161.70 1,046,572 -3.14(-1.91%)
Sep 23, 2022 169.91 170.29 159.82 164.84 2,502,425 -9.33(-5.36%)
Sep 22, 2022 174.28 175.62 173.11 174.18 905,768 -0.87(-0.50%)
Sep 21, 2022 180.89 181.50 174.94 175.04 821,874 -5.39(-2.99%)
Sep 20, 2022 185.21 185.21 178.67 180.43 914,829 -6.99(-3.73%)
Sep 19, 2022 189.14 190.27 185.22 187.42 841,504 -3.47(-1.82%)
Sep 16, 2022 194.14 194.98 190.85 190.89 1,429,936 -5.56(-2.83%)
Sep 15, 2022 200.39 202.17 196.13 196.44 562,698 -4.23(-2.11%)
Sep 14, 2022 202.41 202.65 199.23 200.67 506,115 -1.64(-0.81%)
Sep 13, 2022 205.76 207.44 202.09 202.31 512,396 -6.59(-3.16%)
Sep 12, 2022 207.95 210.54 207.18 208.90 780,386 +1.68(+0.81%)
Sep 09, 2022 202.36 207.90 202.36 207.22 564,009 +5.39(+2.67%)
Sep 08, 2022 198.93 202.86 198.74 201.84 464,078 +0.89(+0.44%)
Sep 07, 2022 194.74 201.20 194.62 200.95 418,875 +6.44(+3.31%)
Sep 06, 2022 196.09 197.27 193.32 194.50 406,528 -1.29(-0.66%)
Sep 02, 2022 198.56 200.22 194.50 195.79 349,211 -1.03(-0.52%)
Sep 01, 2022 196.65 197.60 195.19 196.83 581,198 -1.14(-0.58%)
Aug 31, 2022 196.41 199.79 196.41 197.97 883,339 +2.83(+1.45%)
Aug 30, 2022 195.24 195.81 193.06 195.14 363,699 -0.02(-0.01%)
Aug 29, 2022 195.81 196.73 192.84 195.16 739,788 -2.43(-1.23%)
Aug 26, 2022 206.72 206.72 197.49 197.58 324,377 -9.00(-4.36%)
Aug 25, 2022 203.48 206.72 202.26 206.59 338,127 +4.54(+2.25%)
Aug 24, 2022 199.87 202.66 199.02 202.05 309,414 +2.69(+1.35%)
Aug 23, 2022 201.59 201.68 197.91 199.35 241,416 -2.60(-1.29%)
Aug 22, 2022 203.97 205.11 201.11 201.96 399,002 -4.38(-2.12%)
Aug 19, 2022 207.91 208.37 206.03 206.33 404,161 -2.88(-1.38%)
Aug 18, 2022 209.30 209.56 207.01 209.21 320,868 +1.17(+0.56%)
Aug 17, 2022 207.31 208.60 206.47 208.04 271,642 -0.82(-0.39%)
Aug 16, 2022 208.91 211.06 207.13 208.87 288,537 -1.47(-0.70%)
Aug 15, 2022 208.82 211.01 208.20 210.33 188,204 +0.06(+0.03%)
Aug 12, 2022 207.17 210.47 206.60 210.28 274,195 +3.63(+1.76%)
Aug 11, 2022 208.51 210.50 206.46 206.65 250,307 -0.05(-0.02%)
Aug 10, 2022 208.91 209.00 206.05 206.70 364,646 +1.28(+0.62%)
Aug 09, 2022 210.66 211.43 204.78 205.42 632,543 -4.38(-2.09%)
Aug 08, 2022 209.80 210.39 207.93 209.80 740,286 +1.41(+0.68%)
Aug 05, 2022 203.39 208.46 202.40 208.39 722,971 +3.92(+1.92%)
Aug 04, 2022 198.42 204.89 196.96 204.47 998,166 +4.91(+2.46%)
Aug 03, 2022 213.81 214.55 197.13 199.56 1,352,804 -21.08(-9.55%)
Aug 02, 2022 218.61 223.51 217.37 220.64 490,339 +1.90(+0.87%)
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.