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 26, 2021 168.45 171.12 167.24 169.78 1,132,537 +1.76(+1.05%)
Feb 25, 2021 168.28 169.90 166.89 168.02 424,774 -0.12(-0.07%)
Feb 24, 2021 167.77 170.03 167.50 168.14 615,470 -0.16(-0.09%)
Feb 23, 2021 170.75 171.15 167.56 168.29 623,127 -1.89(-1.11%)
Feb 22, 2021 171.52 172.40 167.75 170.19 672,494 -3.01(-1.74%)
Feb 19, 2021 176.37 176.92 172.71 173.20 456,835 -3.03(-1.72%)
Feb 18, 2021 178.37 179.39 176.19 176.23 832,909 -3.04(-1.70%)
Feb 17, 2021 176.70 179.31 176.09 179.28 1,016,699 +2.42(+1.37%)
Feb 16, 2021 177.26 178.43 176.01 176.85 568,052 -0.48(-0.27%)
Feb 12, 2021 175.97 178.31 175.90 177.34 667,555 +0.64(+0.36%)
Feb 11, 2021 178.33 178.71 176.34 176.70 561,663 -0.93(-0.52%)
Feb 10, 2021 178.61 179.18 177.04 177.63 430,630 +0.51(+0.29%)
Feb 09, 2021 178.37 180.22 176.40 177.12 271,295 -1.05(-0.59%)
Feb 08, 2021 177.44 180.31 176.78 178.16 548,369 +0.65(+0.37%)
Feb 05, 2021 180.13 181.98 177.31 177.51 455,184 -2.35(-1.31%)
Feb 04, 2021 180.33 184.15 179.06 179.87 597,297 +2.66(+1.50%)
Feb 03, 2021 183.19 183.20 171.10 177.21 1,362,588 -7.96(-4.30%)
Feb 02, 2021 182.08 187.36 181.15 185.17 638,433 +4.61(+2.55%)
Feb 01, 2021 182.34 183.25 178.27 180.56 767,459 -0.77(-0.42%)
Jan 29, 2021 183.69 185.52 179.55 181.32 741,957 -3.94(-2.13%)
Jan 28, 2021 187.76 188.97 183.74 185.26 656,697 -1.09(-0.58%)
Jan 27, 2021 184.14 186.39 181.48 186.35 1,148,921 -0.85(-0.46%)
Jan 26, 2021 184.52 188.09 183.78 187.20 435,848 +2.69(+1.46%)
Jan 25, 2021 182.86 185.15 182.48 184.52 452,822 +1.60(+0.87%)
Jan 22, 2021 181.83 183.68 181.27 182.92 415,145 +0.42(+0.23%)
Jan 21, 2021 182.80 184.61 181.62 182.50 613,605 -1.16(-0.63%)
Jan 20, 2021 182.44 185.38 182.43 183.67 432,165 +0.79(+0.43%)
Jan 19, 2021 180.35 182.95 176.13 182.87 811,069 +4.20(+2.35%)
Jan 15, 2021 183.89 184.10 178.22 178.68 666,832 -5.29(-2.88%)
Jan 14, 2021 188.69 191.66 183.59 183.97 393,778 -4.13(-2.19%)
Jan 13, 2021 187.11 189.46 185.14 188.09 499,643 +1.98(+1.06%)
Jan 12, 2021 193.72 195.20 184.82 186.12 891,364 -8.14(-4.19%)
Jan 11, 2021 195.40 197.59 193.61 194.26 367,568 -2.28(-1.16%)
Jan 08, 2021 192.84 197.59 192.84 196.53 317,627 +2.93(+1.51%)
Jan 07, 2021 188.89 194.05 188.89 193.61 308,515 +4.41(+2.33%)
Jan 06, 2021 184.33 190.95 184.33 189.20 589,166 +3.31(+1.78%)
Jan 05, 2021 183.68 187.24 181.66 185.88 408,783 +3.23(+1.77%)
Jan 04, 2021 183.91 186.46 180.39 182.66 503,132 -1.02(-0.55%)
Dec 31, 2020 183.68 183.68 183.68 174,458 +3.15(+1.74%)
Dec 30, 2020 180.67 182.15 179.72 180.53 174,458 +0.68(+0.38%)
Dec 29, 2020 180.75 181.99 178.72 179.85 179,263 -0.13(-0.07%)
Dec 28, 2020 182.33 183.24 179.78 179.97 237,527 -0.46(-0.25%)
Dec 24, 2020 178.96 180.45 178.37 180.43 100,200 +1.97(+1.10%)
Dec 23, 2020 177.47 179.39 176.71 178.46 282,037 +1.52(+0.86%)
Dec 22, 2020 177.72 178.83 176.05 176.94 439,956 -1.48(-0.83%)
Dec 21, 2020 176.99 178.83 172.57 178.42 336,678 -0.76(-0.42%)
Dec 18, 2020 177.19 179.28 176.11 179.18 996,224 +2.19(+1.24%)
Dec 17, 2020 176.76 178.05 175.00 176.99 734,815 +0.85(+0.48%)
Dec 16, 2020 182.47 182.60 175.70 176.14 729,529 -6.28(-3.44%)
Dec 15, 2020 181.70 184.78 180.78 182.42 455,452 +1.85(+1.03%)
Dec 14, 2020 181.15 183.54 180.19 180.56 422,525 +0.11(+0.06%)
Dec 11, 2020 183.63 184.23 180.24 180.46 327,947 -3.43(-1.87%)
Dec 10, 2020 182.18 185.25 181.18 183.89 241,021 +1.46(+0.80%)
Dec 09, 2020 183.77 184.21 181.16 182.43 373,655 -0.81(-0.44%)
Dec 08, 2020 181.08 183.50 179.79 183.24 451,164 +1.41(+0.78%)
Dec 07, 2020 187.08 188.40 181.12 181.82 560,555 -5.68(-3.03%)
Dec 04, 2020 186.35 188.10 186.22 187.50 367,160 +0.77(+0.42%)
Dec 03, 2020 186.16 187.11 184.67 186.73 332,144 -0.11(-0.06%)
Dec 02, 2020 186.58 188.36 185.79 186.83 281,897 -1.10(-0.58%)
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.