Skip to main content

Steris Corp (NY: STE )

226.34 +0.82 (+0.36%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 171.31 173.18 167.59 171.75 363,761 -0.14(-0.08%)
Oct 29, 2020 172.60 174.15 170.12 171.89 408,990 -1.25(-0.72%)
Oct 28, 2020 177.38 177.38 172.71 173.14 312,107 -6.52(-3.63%)
Oct 27, 2020 181.10 182.24 179.17 179.66 277,322 -1.04(-0.57%)
Oct 26, 2020 180.11 180.85 178.14 180.70 246,378 -1.09(-0.60%)
Oct 23, 2020 183.46 183.46 180.16 181.79 182,086 -0.63(-0.35%)
Oct 22, 2020 180.87 183.76 180.40 182.42 223,220 +2.17(+1.21%)
Oct 21, 2020 180.52 181.81 179.96 180.24 186,902 -0.38(-0.21%)
Oct 20, 2020 181.14 183.44 180.16 180.62 188,939 -0.09(-0.05%)
Oct 19, 2020 183.53 185.64 180.37 180.71 210,384 -2.38(-1.30%)
Oct 16, 2020 181.77 184.72 181.77 183.09 243,470 +1.50(+0.83%)
Oct 15, 2020 179.82 182.64 178.67 181.58 318,927 +0.73(+0.40%)
Oct 14, 2020 182.15 184.97 179.91 180.85 372,598 -1.07(-0.59%)
Oct 13, 2020 184.78 185.32 181.61 181.92 354,510 -4.01(-2.16%)
Oct 12, 2020 183.40 187.05 182.65 185.93 345,585 +3.27(+1.79%)
Oct 09, 2020 181.81 183.53 180.88 182.67 567,719 +1.65(+0.91%)
Oct 08, 2020 181.26 181.26 180.22 181.02 315,772 +1.42(+0.79%)
Oct 07, 2020 177.07 180.31 175.81 179.60 488,557 +4.15(+2.36%)
Oct 06, 2020 170.78 179.31 170.63 175.46 715,412 +6.10(+3.60%)
Oct 05, 2020 168.11 169.65 167.88 169.36 439,989 +1.99(+1.19%)
Oct 02, 2020 166.76 168.84 166.09 167.37 506,645 -1.74(-1.03%)
Oct 01, 2020 171.68 173.27 167.90 169.12 491,102 -1.67(-0.98%)
Sep 30, 2020 167.69 172.30 167.69 170.78 554,629 +3.27(+1.95%)
Sep 29, 2020 168.15 169.37 166.90 167.52 434,256 -0.14(-0.08%)
Sep 28, 2020 167.66 169.99 167.18 167.65 463,294 +2.67(+1.62%)
Sep 25, 2020 161.04 165.43 160.67 164.99 554,720 +2.86(+1.76%)
Sep 24, 2020 160.21 163.27 159.15 162.13 415,431 +1.54(+0.96%)
Sep 23, 2020 164.56 165.21 160.12 160.59 419,984 -3.80(-2.31%)
Sep 22, 2020 166.52 166.93 161.39 164.39 516,428 -2.38(-1.43%)
Sep 21, 2020 168.61 168.61 163.38 166.77 768,215 -3.74(-2.19%)
Sep 18, 2020 166.66 170.66 166.00 170.51 1,087,982 +4.27(+2.57%)
Sep 17, 2020 163.98 166.62 162.87 166.25 479,380 +1.31(+0.79%)
Sep 16, 2020 165.40 166.44 164.16 164.94 603,120 +0.50(+0.31%)
Sep 15, 2020 162.04 165.47 161.85 164.44 656,772 +2.39(+1.48%)
Sep 14, 2020 158.65 162.70 158.56 162.04 460,584 +4.74(+3.01%)
Sep 11, 2020 157.90 159.37 156.66 157.30 569,679 +0.18(+0.12%)
Sep 10, 2020 158.58 160.25 156.31 157.12 623,169 -0.90(-0.57%)
Sep 09, 2020 155.23 158.72 155.23 158.02 599,672 +3.88(+2.52%)
Sep 08, 2020 152.28 154.69 151.20 154.14 631,309 +1.07(+0.70%)
Sep 04, 2020 156.73 157.18 152.15 153.07 327,447 -2.48(-1.59%)
Sep 03, 2020 158.53 158.53 153.61 155.56 382,933 -2.98(-1.88%)
Sep 02, 2020 155.33 159.12 154.31 158.53 409,071 +4.63(+3.01%)
Sep 01, 2020 153.98 155.31 152.86 153.90 383,494 -0.84(-0.55%)
Aug 31, 2020 153.00 155.48 152.76 154.74 407,873 +1.94(+1.27%)
Aug 28, 2020 152.91 153.71 150.85 152.80 259,770 +0.69(+0.45%)
Aug 27, 2020 149.54 152.87 149.08 152.12 342,758 +2.58(+1.72%)
Aug 26, 2020 148.97 149.87 147.13 149.54 335,852 +0.08(+0.05%)
Aug 25, 2020 149.18 150.06 148.65 149.46 310,931 +1.42(+0.96%)
Aug 24, 2020 148.73 149.73 146.83 148.04 312,971 -0.33(-0.22%)
Aug 21, 2020 149.77 149.85 147.33 148.37 375,048 -1.16(-0.78%)
Aug 20, 2020 150.96 151.76 149.46 149.53 250,124 -2.22(-1.46%)
Aug 19, 2020 152.70 152.70 151.08 151.75 379,756 -0.76(-0.50%)
Aug 18, 2020 153.44 154.32 150.71 152.51 301,763 -0.35(-0.23%)
Aug 17, 2020 153.43 155.36 152.43 152.86 261,927 -0.57(-0.37%)
Aug 14, 2020 152.90 154.59 152.80 153.43 253,617 -0.48(-0.31%)
Aug 13, 2020 154.24 155.01 153.35 153.92 252,131 -1.27(-0.82%)
Aug 12, 2020 154.04 155.63 153.51 155.18 358,432 +1.73(+1.13%)
Aug 11, 2020 151.51 154.94 151.05 153.45 586,039 +2.75(+1.82%)
Aug 10, 2020 148.99 151.69 148.43 150.71 587,913 +1.60(+1.08%)
Aug 07, 2020 150.73 151.92 147.31 149.10 515,717 -1.70(-1.13%)
Aug 06, 2020 152.42 152.42 149.52 150.80 435,503 -1.63(-1.07%)
Aug 05, 2020 154.40 154.60 151.91 152.44 367,649 -0.32(-0.21%)
Aug 04, 2020 156.22 158.67 152.08 152.76 633,159 -2.97(-1.91%)
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.