Skip to main content

Steris Corp (NY: STE )

238.38 -3.30 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 65.12 65.63 64.70 65.14 494,086 -0.20(-0.31%)
Feb 27, 2017 65.16 65.74 65.07 65.35 540,653 +0.09(+0.14%)
Feb 24, 2017 63.33 65.26 63.33 65.25 446,811 +1.04(+1.62%)
Feb 23, 2017 64.42 64.51 63.75 64.21 343,979 +0.03(+0.04%)
Feb 22, 2017 64.51 64.85 63.89 64.18 386,393 -0.40(-0.62%)
Feb 21, 2017 63.44 64.70 63.36 64.58 852,198 +1.17(+1.84%)
Feb 17, 2017 63.42 63.42 63.42 0 +0.10(+0.16%)
Feb 16, 2017 63.70 63.72 62.92 63.32 477,795 -0.26(-0.41%)
Feb 15, 2017 63.63 64.02 63.30 63.57 536,713 -0.20(-0.32%)
Feb 14, 2017 62.62 64.19 62.54 63.78 1,372,359 +0.95(+1.52%)
Feb 13, 2017 62.41 62.84 61.98 62.83 813,508 +0.69(+1.12%)
Feb 10, 2017 62.24 62.51 61.84 62.13 716,270 +0.02(+0.03%)
Feb 09, 2017 61.67 62.15 61.39 62.11 1,325,413 +0.51(+0.83%)
Feb 08, 2017 61.01 61.70 60.38 61.60 2,332,196 +0.25(+0.41%)
Feb 07, 2017 61.98 62.89 60.51 61.35 2,882,124 -4.51(-6.84%)
Feb 06, 2017 66.31 66.92 65.86 65.86 655,954 -0.91(-1.36%)
Feb 03, 2017 66.39 66.84 66.02 66.77 306,656 +0.67(+1.01%)
Feb 02, 2017 66.26 66.35 65.66 66.10 415,720 -0.21(-0.32%)
Feb 01, 2017 66.03 66.50 65.66 66.31 714,198 +0.79(+1.20%)
Jan 31, 2017 64.76 65.72 64.62 65.53 504,245 +0.74(+1.14%)
Jan 30, 2017 64.74 64.90 64.09 64.79 348,134 -0.22(-0.34%)
Jan 27, 2017 65.14 65.52 64.72 65.01 384,746 +0.09(+0.14%)
Jan 26, 2017 65.02 65.37 64.76 64.92 251,249 -0.38(-0.58%)
Jan 25, 2017 64.85 65.37 64.81 65.30 277,965 +0.50(+0.77%)
Jan 24, 2017 63.70 64.89 63.40 64.80 473,203 +0.97(+1.52%)
Jan 23, 2017 63.55 64.37 63.23 63.82 241,780 +0.19(+0.31%)
Jan 20, 2017 64.52 64.85 63.54 63.63 372,150 -0.89(-1.38%)
Jan 19, 2017 64.83 65.23 64.26 64.52 389,934 -0.30(-0.46%)
Jan 18, 2017 64.76 64.92 64.31 64.81 440,206 +0.25(+0.39%)
Jan 17, 2017 63.63 64.58 63.44 64.56 299,763 +0.49(+0.77%)
Jan 13, 2017 64.07 64.07 64.07 0 +0.70(+1.11%)
Jan 12, 2017 63.43 63.56 62.58 63.37 414,786 -0.61(-0.95%)
Jan 11, 2017 64.33 64.54 63.71 63.98 515,386 -0.27(-0.42%)
Jan 10, 2017 63.70 64.66 63.44 64.25 364,151 +0.38(+0.59%)
Jan 09, 2017 63.42 64.15 63.12 63.87 396,752 +0.51(+0.80%)
Jan 06, 2017 63.37 63.81 63.01 63.36 474,184 +0.18(+0.28%)
Jan 05, 2017 63.29 63.52 62.86 63.19 317,733 -0.06(-0.09%)
Jan 04, 2017 63.41 63.47 62.68 63.24 564,264 +0.13(+0.21%)
Jan 03, 2017 62.55 63.11 62.07 63.11 559,747 +0.77(+1.23%)
Dec 30, 2016 62.34 62.34 62.34 0 -0.14(-0.22%)
Dec 29, 2016 62.72 63.10 62.21 62.48 414,794 -0.20(-0.32%)
Dec 28, 2016 63.66 63.66 62.65 62.69 375,105 -1.03(-1.61%)
Dec 27, 2016 64.03 64.66 63.66 63.71 318,232 -0.20(-0.32%)
Dec 23, 2016 63.92 63.92 63.92 0 +0.04(+0.06%)
Dec 22, 2016 63.33 64.01 62.97 63.88 530,251 +0.65(+1.02%)
Dec 21, 2016 63.85 64.10 63.05 63.23 428,269 -0.68(-1.06%)
Dec 20, 2016 63.75 64.11 63.56 63.91 435,140 +0.16(+0.25%)
Dec 19, 2016 63.63 64.64 63.52 63.75 526,742 +0.03(+0.04%)
Dec 16, 2016 64.80 64.93 63.57 63.72 2,319,891 -0.57(-0.89%)
Dec 15, 2016 63.62 64.64 63.04 64.30 1,140,943 +0.63(+0.99%)
Dec 14, 2016 63.98 64.89 63.20 63.67 975,521 -0.29(-0.45%)
Dec 13, 2016 63.13 64.41 63.07 63.95 564,140 +1.06(+1.69%)
Dec 12, 2016 61.84 62.91 61.65 62.89 864,697 +0.72(+1.16%)
Dec 09, 2016 62.33 62.47 61.88 62.17 446,873 -0.24(-0.39%)
Dec 08, 2016 62.24 62.72 61.82 62.41 437,054 +0.42(+0.67%)
Dec 07, 2016 61.36 62.28 60.82 61.99 580,307 +0.74(+1.21%)
Dec 06, 2016 60.80 61.30 60.41 61.25 332,179 +0.66(+1.08%)
Dec 05, 2016 60.62 61.15 60.34 60.60 536,161 +0.42(+0.69%)
Dec 02, 2016 59.91 60.97 59.63 60.18 578,457 +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.