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

Steris Corp (NY: STE )

235.84 -3.62 (-1.51%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 20, 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 (%)
Nov 30, 2023 196.40 200.22 194.58 200.03 1,345,307 +3.48(+1.77%)
Nov 29, 2023 197.24 198.60 195.87 196.54 446,528 -0.39(-0.20%)
Nov 28, 2023 199.71 201.21 196.90 196.93 434,322 -3.55(-1.77%)
Nov 27, 2023 201.22 201.73 199.73 200.49 417,499 -1.78(-0.88%)
Nov 24, 2023 201.56 202.90 199.93 202.27 136,614 +0.63(+0.31%)
Nov 22, 2023 201.60 202.69 199.76 201.64 283,657 +1.36(+0.68%)
Nov 21, 2023 200.38 202.77 199.41 200.28 491,554 +1.38(+0.70%)
Nov 20, 2023 198.94 199.59 196.99 198.89 487,294 +0.09(+0.05%)
Nov 17, 2023 202.81 202.88 196.62 198.80 661,234 -3.17(-1.57%)
Nov 16, 2023 203.07 204.23 201.50 201.97 507,411 -0.11(-0.05%)
Nov 15, 2023 203.49 205.17 201.60 202.08 748,165 -2.12(-1.04%)
Nov 14, 2023 203.59 207.43 202.65 204.20 412,711 +3.41(+1.70%)
Nov 13, 2023 199.50 202.24 197.58 200.79 425,904 +2.89(+1.46%)
Nov 10, 2023 200.93 202.04 197.58 197.90 592,710 -1.40(-0.70%)
Nov 09, 2023 204.64 204.67 198.50 199.30 608,364 -5.55(-2.71%)
Nov 08, 2023 213.47 213.47 197.39 204.85 1,038,218 -11.82(-5.46%)
Nov 07, 2023 215.75 217.34 215.01 216.68 501,039 +0.72(+0.34%)
Nov 06, 2023 216.07 216.07 213.91 215.95 376,111 +0.27(+0.12%)
Nov 03, 2023 212.65 216.37 212.65 215.68 299,996 +4.35(+2.06%)
Nov 02, 2023 213.18 214.56 210.74 211.34 409,319 -0.10(-0.05%)
Nov 01, 2023 208.75 211.60 207.59 211.43 456,351 +2.95(+1.41%)
Oct 31, 2023 208.57 209.85 207.02 208.49 593,612 +0.87(+0.42%)
Oct 30, 2023 210.03 210.35 205.09 207.61 281,560 -0.29(-0.14%)
Oct 27, 2023 208.54 210.63 206.09 207.90 253,736 -0.01(-0.00%)
Oct 26, 2023 209.67 211.54 207.74 207.91 357,616 -3.57(-1.69%)
Oct 25, 2023 214.76 215.32 211.05 211.48 249,393 -4.18(-1.94%)
Oct 24, 2023 213.59 216.03 213.36 215.66 217,203 +2.42(+1.14%)
Oct 23, 2023 215.44 215.81 212.20 213.24 268,791 -2.26(-1.05%)
Oct 20, 2023 215.74 217.46 214.30 215.50 275,030 +0.15(+0.07%)
Oct 19, 2023 220.38 220.54 215.03 215.36 284,870 -5.00(-2.27%)
Oct 18, 2023 221.66 222.32 219.76 220.36 213,369 -1.09(-0.49%)
Oct 17, 2023 220.76 224.54 220.20 221.45 313,312 -0.99(-0.45%)
Oct 16, 2023 222.28 225.24 220.24 222.44 284,510 +1.71(+0.77%)
Oct 13, 2023 217.81 220.90 216.77 220.74 344,900 +2.61(+1.20%)
Oct 12, 2023 224.12 225.11 218.00 218.13 421,211 -5.27(-2.36%)
Oct 11, 2023 225.14 225.14 218.81 223.40 361,262 -2.50(-1.11%)
Oct 10, 2023 223.85 227.54 223.46 225.90 318,728 +1.70(+0.76%)
Oct 09, 2023 221.30 224.49 220.81 224.20 275,891 +1.57(+0.70%)
Oct 06, 2023 220.21 224.00 218.17 222.63 291,561 +1.76(+0.80%)
Oct 05, 2023 220.83 221.87 216.91 220.88 451,086 -0.10(-0.04%)
Oct 04, 2023 218.07 221.75 214.97 220.97 561,097 +4.25(+1.96%)
Oct 03, 2023 213.29 217.50 212.17 216.73 544,277 +2.76(+1.29%)
Oct 02, 2023 216.25 216.61 212.53 213.97 448,396 -3.89(-1.79%)
Sep 29, 2023 221.80 221.80 217.35 217.86 329,238 -2.75(-1.25%)
Sep 28, 2023 217.05 221.35 217.05 220.61 325,269 +4.26(+1.97%)
Sep 27, 2023 222.22 222.41 214.72 216.35 529,544 -5.29(-2.39%)
Sep 26, 2023 223.30 224.75 221.38 221.64 363,393 -2.48(-1.11%)
Sep 25, 2023 222.27 224.22 222.77 224.12 329,526 +1.78(+0.80%)
Sep 22, 2023 219.10 224.62 217.80 222.35 465,422 +3.25(+1.48%)
Sep 21, 2023 222.16 222.24 218.45 219.10 361,483 -4.57(-2.04%)
Sep 20, 2023 227.06 227.17 223.24 223.67 292,519 -1.57(-0.70%)
Sep 19, 2023 226.46 227.32 224.17 225.24 307,935 -1.22(-0.54%)
Sep 18, 2023 227.61 228.66 225.98 226.46 211,574 -1.41(-0.62%)
Sep 15, 2023 228.52 230.16 226.89 227.87 657,859 -0.40(-0.17%)
Sep 14, 2023 230.11 230.52 227.16 228.26 276,773 -0.53(-0.23%)
Sep 13, 2023 224.91 229.78 224.91 228.79 340,704 +3.54(+1.57%)
Sep 12, 2023 226.56 227.01 224.39 225.25 184,355 -1.91(-0.84%)
Sep 11, 2023 222.51 230.01 222.10 227.15 347,540 +5.99(+2.71%)
Sep 08, 2023 222.22 222.72 220.32 221.16 252,984 -1.70(-0.76%)
Sep 07, 2023 222.91 223.95 221.61 222.86 358,522 +0.66(+0.30%)
Sep 06, 2023 222.38 223.33 217.93 222.20 448,398 +0.15(+0.07%)
Sep 05, 2023 228.34 228.34 221.98 222.05 300,395 -6.66(-2.91%)
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.