Indicators

Steris Corp (NY: STE )

202.80 -3.19 (-1.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	69.77	69.90	69.34	69.74	841,232	+0.03(+0.04%)
Nov 27, 2015	69.70	69.85	69.28	69.71	263,042	+0.28(+0.41%)
Nov 25, 2015	68.35	69.43	69.43	69.43	651,326	+0.91(+1.33%)
Nov 24, 2015	67.29	68.59	66.93	68.52	1,236,389	+0.69(+1.02%)
Nov 23, 2015	67.79	68.18	67.27	67.82	1,049,684	-0.28(-0.42%)
Nov 20, 2015	68.49	68.93	67.98	68.11	911,984	+0.03(+0.04%)
Nov 19, 2015	69.28	69.28	67.62	68.08	375,766	-1.11(-1.61%)
Nov 18, 2015	68.72	69.20	68.48	69.19	672,810	+0.44(+0.64%)
Nov 17, 2015	69.08	69.21	68.36	68.75	970,396	+0.01(+0.01%)
Nov 16, 2015	67.69	69.06	67.38	68.74	1,044,967	+1.13(+1.67%)
Nov 13, 2015	66.79	67.89	66.55	67.61	1,360,063	+0.74(+1.11%)
Nov 12, 2015	67.25	67.34	65.94	66.87	784,935	-0.35(-0.52%)
Nov 11, 2015	68.08	68.22	66.89	67.22	468,739	-0.81(-1.19%)
Nov 10, 2015	67.02	68.19	67.02	68.03	2,317,846	+0.69(+1.03%)
Nov 09, 2015	68.67	68.89	66.74	67.34	1,049,295	-1.56(-2.27%)
Nov 06, 2015	70.16	70.16	68.55	68.90	723,537	-1.25(-1.78%)
Nov 05, 2015	69.06	70.50	68.69	70.15	883,978	+1.21(+1.75%)
Nov 04, 2015	69.61	70.73	68.02	68.95	2,383,510	-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.