Skip to main content

Steris Corp (NY: STE )

239.46 +1.08 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 65.14 65.65 64.71 65.16 493,974 -0.20(-0.31%)
Feb 27, 2017 65.17 65.75 65.09 65.36 540,531 +0.09(+0.14%)
Feb 24, 2017 63.34 65.28 63.34 65.27 446,710 +1.04(+1.62%)
Feb 23, 2017 64.43 64.52 63.76 64.23 343,901 +0.03(+0.04%)
Feb 22, 2017 64.52 64.87 63.90 64.20 386,306 -0.40(-0.62%)
Feb 21, 2017 63.46 64.72 63.38 64.60 852,005 +1.17(+1.84%)
Feb 17, 2017 63.43 63.43 63.43 0 +0.10(+0.16%)
Feb 16, 2017 63.72 63.74 62.93 63.33 477,687 -0.26(-0.41%)
Feb 15, 2017 63.64 64.03 63.31 63.59 536,591 -0.20(-0.32%)
Feb 14, 2017 62.64 64.21 62.55 63.79 1,372,048 +0.95(+1.52%)
Feb 13, 2017 62.42 62.86 62.00 62.84 813,324 +0.69(+1.12%)
Feb 10, 2017 62.26 62.52 61.85 62.15 716,108 +0.02(+0.03%)
Feb 09, 2017 61.68 62.16 61.40 62.13 1,325,112 +0.51(+0.83%)
Feb 08, 2017 61.03 61.71 60.39 61.62 2,331,668 +0.25(+0.41%)
Feb 07, 2017 62.00 62.91 60.53 61.37 2,881,471 -4.51(-6.84%)
Feb 06, 2017 66.33 66.94 65.87 65.87 655,805 -0.91(-1.36%)
Feb 03, 2017 66.40 66.86 66.03 66.78 306,586 +0.67(+1.01%)
Feb 02, 2017 66.27 66.36 65.67 66.11 415,626 -0.21(-0.32%)
Feb 01, 2017 66.04 66.51 65.67 66.33 714,036 +0.79(+1.20%)
Jan 31, 2017 64.77 65.73 64.63 65.54 504,130 +0.74(+1.14%)
Jan 30, 2017 64.75 64.91 64.11 64.80 348,055 -0.22(-0.34%)
Jan 27, 2017 65.15 65.53 64.74 65.02 384,659 +0.09(+0.14%)
Jan 26, 2017 65.03 65.38 64.77 64.93 251,192 -0.38(-0.58%)
Jan 25, 2017 64.87 65.38 64.83 65.31 277,902 +0.50(+0.77%)
Jan 24, 2017 63.72 64.90 63.41 64.81 473,096 +0.97(+1.52%)
Jan 23, 2017 63.56 64.38 63.25 63.84 241,725 +0.19(+0.31%)
Jan 20, 2017 64.53 64.87 63.55 63.64 372,065 -0.89(-1.38%)
Jan 19, 2017 64.85 65.24 64.27 64.53 389,846 -0.30(-0.46%)
Jan 18, 2017 64.77 64.93 64.33 64.83 440,106 +0.25(+0.39%)
Jan 17, 2017 63.64 64.60 63.45 64.58 299,695 +0.49(+0.77%)
Jan 13, 2017 64.09 64.09 64.09 0 +0.70(+1.11%)
Jan 12, 2017 63.44 63.57 62.59 63.39 414,692 -0.61(-0.95%)
Jan 11, 2017 64.35 64.55 63.73 64.00 515,269 -0.27(-0.42%)
Jan 10, 2017 63.72 64.67 63.45 64.26 364,068 +0.38(+0.59%)
Jan 09, 2017 63.43 64.16 63.14 63.88 396,662 +0.51(+0.80%)
Jan 06, 2017 63.39 63.83 63.02 63.38 474,076 +0.18(+0.28%)
Jan 05, 2017 63.30 63.53 62.88 63.20 317,661 -0.06(-0.09%)
Jan 04, 2017 63.42 63.49 62.69 63.26 564,136 +0.13(+0.21%)
Jan 03, 2017 62.56 63.13 62.08 63.13 559,620 +0.77(+1.23%)
Dec 30, 2016 62.36 62.36 62.36 0 -0.14(-0.22%)
Dec 29, 2016 62.74 63.12 62.22 62.50 414,700 -0.20(-0.32%)
Dec 28, 2016 63.67 63.67 62.66 62.70 375,020 -1.03(-1.61%)
Dec 27, 2016 64.04 64.67 63.67 63.73 318,160 -0.20(-0.32%)
Dec 23, 2016 63.93 63.93 63.93 0 +0.04(+0.06%)
Dec 22, 2016 63.35 64.02 62.99 63.89 530,131 +0.65(+1.02%)
Dec 21, 2016 63.87 64.12 63.06 63.25 428,172 -0.68(-1.06%)
Dec 20, 2016 63.76 64.12 63.57 63.92 435,042 +0.16(+0.25%)
Dec 19, 2016 63.64 64.66 63.53 63.76 526,623 +0.03(+0.04%)
Dec 16, 2016 64.81 64.95 63.59 63.74 2,319,365 -0.57(-0.89%)
Dec 15, 2016 63.63 64.65 63.05 64.31 1,140,684 +0.63(+0.99%)
Dec 14, 2016 64.00 64.90 63.22 63.68 975,300 -0.29(-0.45%)
Dec 13, 2016 63.14 64.42 63.08 63.97 564,012 +1.06(+1.69%)
Dec 12, 2016 61.86 62.92 61.66 62.90 864,501 +0.72(+1.16%)
Dec 09, 2016 62.35 62.49 61.90 62.18 446,772 -0.24(-0.39%)
Dec 08, 2016 62.26 62.74 61.83 62.42 436,954 +0.42(+0.67%)
Dec 07, 2016 61.38 62.29 60.83 62.01 580,176 +0.74(+1.21%)
Dec 06, 2016 60.81 61.31 60.42 61.27 332,103 +0.66(+1.08%)
Dec 05, 2016 60.64 61.16 60.35 60.61 536,039 +0.42(+0.69%)
Dec 02, 2016 59.92 60.99 59.65 60.19 578,326 +0.37(+0.62%)
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.