Skip to main content

Steris Corp (NY: STE )

225.56 +0.04 (+0.02%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 64.32 64.98 64.25 64.68 469,989 -0.02(-0.03%)
Mar 30, 2017 63.96 65.05 63.87 64.70 985,949 +0.59(+0.91%)
Mar 29, 2017 63.15 64.29 62.90 64.11 741,676 +0.87(+1.37%)
Mar 28, 2017 63.28 63.73 63.01 63.25 438,133 -0.39(-0.61%)
Mar 27, 2017 63.57 63.76 63.01 63.64 327,930 -0.27(-0.42%)
Mar 24, 2017 63.72 64.20 63.45 63.91 275,301 +0.30(+0.47%)
Mar 23, 2017 63.65 64.07 63.50 63.61 197,506 -0.04(-0.06%)
Mar 22, 2017 63.72 63.92 63.27 63.65 323,198 -0.07(-0.10%)
Mar 21, 2017 64.39 64.57 63.57 63.71 370,881 -0.17(-0.26%)
Mar 20, 2017 63.99 64.15 63.42 63.88 343,618 -0.11(-0.17%)
Mar 17, 2017 63.79 64.30 63.72 63.99 1,274,318 +0.14(+0.22%)
Mar 16, 2017 64.84 64.84 63.71 63.85 636,312 -0.74(-1.15%)
Mar 15, 2017 63.93 64.65 63.69 64.60 639,049 +0.88(+1.39%)
Mar 14, 2017 63.88 63.88 63.21 63.71 496,416 -0.45(-0.70%)
Mar 13, 2017 63.83 64.22 63.33 64.16 516,108 +0.31(+0.48%)
Mar 10, 2017 64.42 64.52 63.51 63.85 559,750 -0.20(-0.31%)
Mar 09, 2017 64.13 64.20 63.67 64.05 406,310 +0.11(+0.17%)
Mar 08, 2017 64.27 64.60 63.78 63.94 328,509 -0.23(-0.36%)
Mar 07, 2017 64.46 64.48 64.05 64.17 363,608 -0.51(-0.79%)
Mar 06, 2017 64.74 64.89 64.31 64.68 526,262 -0.57(-0.87%)
Mar 03, 2017 65.76 66.02 65.02 65.25 482,967 -0.55(-0.83%)
Mar 02, 2017 66.18 66.22 65.74 65.80 269,781 -0.46(-0.69%)
Mar 01, 2017 65.77 66.38 65.49 66.26 716,726 +0.95(+1.45%)
Feb 28, 2017 65.29 65.80 64.86 65.31 492,834 -0.20(-0.31%)
Feb 27, 2017 65.33 65.90 65.24 65.51 539,284 +0.09(+0.14%)
Feb 24, 2017 63.49 65.43 63.49 65.42 445,679 +1.04(+1.62%)
Feb 23, 2017 64.58 64.67 63.91 64.38 343,108 +0.03(+0.04%)
Feb 22, 2017 64.67 65.02 64.05 64.35 385,415 -0.40(-0.62%)
Feb 21, 2017 63.61 64.87 63.52 64.75 850,040 +1.17(+1.84%)
Feb 17, 2017 63.58 63.58 63.58 0 +0.10(+0.16%)
Feb 16, 2017 63.87 63.88 63.08 63.48 476,585 -0.26(-0.41%)
Feb 15, 2017 63.79 64.18 63.46 63.74 535,354 -0.20(-0.32%)
Feb 14, 2017 62.78 64.36 62.70 63.94 1,368,883 +0.96(+1.52%)
Feb 13, 2017 62.57 63.00 62.14 62.98 811,448 +0.70(+1.12%)
Feb 10, 2017 62.40 62.67 61.99 62.29 714,456 +0.02(+0.03%)
Feb 09, 2017 61.83 62.31 61.54 62.27 1,322,056 +0.51(+0.83%)
Feb 08, 2017 61.17 61.85 60.53 61.76 2,326,290 +0.25(+0.41%)
Feb 07, 2017 62.14 63.05 60.67 61.51 2,874,825 -4.52(-6.84%)
Feb 06, 2017 66.48 67.09 66.03 66.03 654,292 -0.91(-1.36%)
Feb 03, 2017 66.56 67.01 66.18 66.94 305,879 +0.67(+1.01%)
Feb 02, 2017 66.43 66.52 65.82 66.27 414,667 -0.21(-0.32%)
Feb 01, 2017 66.19 66.67 65.82 66.48 712,389 +0.79(+1.20%)
Jan 31, 2017 64.92 65.88 64.78 65.69 502,968 +0.74(+1.14%)
Jan 30, 2017 64.90 65.06 64.26 64.95 347,253 -0.22(-0.34%)
Jan 27, 2017 65.30 65.68 64.89 65.17 383,771 +0.09(+0.14%)
Jan 26, 2017 65.18 65.54 64.92 65.08 250,612 -0.38(-0.58%)
Jan 25, 2017 65.02 65.53 64.98 65.46 277,261 +0.50(+0.77%)
Jan 24, 2017 63.87 65.05 63.56 64.96 472,005 +0.97(+1.52%)
Jan 23, 2017 63.71 64.53 63.39 63.99 241,167 +0.19(+0.31%)
Jan 20, 2017 64.68 65.02 63.70 63.79 371,207 -0.89(-1.38%)
Jan 19, 2017 65.00 65.39 64.42 64.68 388,947 -0.30(-0.46%)
Jan 18, 2017 64.92 65.08 64.48 64.98 439,091 +0.25(+0.39%)
Jan 17, 2017 63.79 64.75 63.60 64.73 299,004 +0.49(+0.77%)
Jan 13, 2017 64.24 64.24 64.24 0 +0.70(+1.11%)
Jan 12, 2017 63.59 63.72 62.73 63.53 413,736 -0.61(-0.95%)
Jan 11, 2017 64.50 64.70 63.88 64.14 514,081 -0.27(-0.42%)
Jan 10, 2017 63.87 64.82 63.60 64.41 363,228 +0.38(+0.59%)
Jan 09, 2017 63.58 64.31 63.28 64.03 395,747 +0.51(+0.80%)
Jan 06, 2017 63.53 63.98 63.17 63.52 472,983 +0.18(+0.28%)
Jan 05, 2017 63.45 63.68 63.02 63.35 316,928 -0.06(-0.09%)
Jan 04, 2017 63.57 63.63 62.84 63.40 562,835 +0.13(+0.21%)
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.