Skip to main content

Steris Corp (NY: STE )

224.17 -1.35 (-0.60%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 98.71 99.08 98.03 98.05 377,760 -0.69(-0.70%)
May 30, 2018 98.52 99.59 98.52 98.74 326,879 +0.57(+0.58%)
May 29, 2018 97.22 98.35 96.81 98.17 421,586 +0.26(+0.27%)
May 25, 2018 97.90 97.90 97.90 0 -0.76(-0.77%)
May 24, 2018 98.93 99.50 98.31 98.66 312,742 -0.18(-0.18%)
May 23, 2018 97.75 99.03 97.75 98.84 242,998 +0.57(+0.58%)
May 22, 2018 98.98 99.15 97.99 98.27 254,910 -0.55(-0.55%)
May 21, 2018 98.34 99.23 97.74 98.82 502,407 +1.13(+1.16%)
May 18, 2018 97.38 98.02 97.36 97.69 383,096 +0.18(+0.18%)
May 17, 2018 97.27 97.89 96.74 97.51 411,785 +0.33(+0.34%)
May 16, 2018 95.72 97.49 95.63 97.18 619,774 +1.59(+1.66%)
May 15, 2018 96.42 96.59 95.18 95.59 590,057 -1.28(-1.33%)
May 14, 2018 98.20 98.49 96.69 96.88 593,529 -1.04(-1.06%)
May 11, 2018 96.92 98.28 96.41 97.91 428,944 +0.97(+1.00%)
May 10, 2018 95.55 97.55 95.37 96.94 810,145 +1.56(+1.63%)
May 09, 2018 92.06 96.25 91.54 95.38 843,205 +2.76(+2.98%)
May 08, 2018 91.63 93.06 91.22 92.63 834,058 +1.00(+1.09%)
May 07, 2018 91.07 91.98 90.88 91.63 482,756 +0.45(+0.50%)
May 04, 2018 89.06 91.49 88.59 91.17 400,822 +2.00(+2.24%)
May 03, 2018 89.14 89.90 88.28 89.17 336,262 -0.43(-0.48%)
May 02, 2018 89.77 90.00 89.22 89.60 379,326 -0.19(-0.21%)
May 01, 2018 88.92 90.08 88.85 89.79 263,245 +0.55(+0.61%)
Apr 30, 2018 90.23 90.64 89.24 89.25 298,100 -0.84(-0.93%)
Apr 27, 2018 91.03 91.13 89.77 90.09 328,977 -0.49(-0.54%)
Apr 26, 2018 89.91 91.25 89.41 90.58 343,981 +0.78(+0.87%)
Apr 25, 2018 89.63 90.02 88.78 89.79 612,625 -0.16(-0.18%)
Apr 24, 2018 91.51 91.67 89.19 89.95 323,668 -1.10(-1.20%)
Apr 23, 2018 91.07 91.70 90.25 91.05 201,967 +0.37(+0.41%)
Apr 20, 2018 90.80 91.50 90.44 90.68 242,144 -0.17(-0.19%)
Apr 19, 2018 91.49 91.49 90.39 90.85 493,650 -0.60(-0.66%)
Apr 18, 2018 92.01 92.01 91.27 91.46 302,305 -0.09(-0.10%)
Apr 17, 2018 90.78 92.03 90.32 91.55 213,156 +1.01(+1.12%)
Apr 16, 2018 90.05 90.84 89.51 90.54 243,843 +1.40(+1.57%)
Apr 13, 2018 89.45 89.76 88.78 89.14 221,608 +0.02(+0.02%)
Apr 12, 2018 88.93 89.62 88.63 89.12 453,352 +0.60(+0.68%)
Apr 11, 2018 88.38 88.73 87.89 88.52 242,132 -0.47(-0.53%)
Apr 10, 2018 88.68 89.58 88.62 88.99 334,192 +1.09(+1.24%)
Apr 09, 2018 87.33 88.87 87.33 87.91 228,665 +0.80(+0.92%)
Apr 06, 2018 88.19 88.70 86.09 87.10 310,953 -1.84(-2.07%)
Apr 05, 2018 88.35 89.53 87.69 88.94 489,012 +1.25(+1.42%)
Apr 04, 2018 86.41 87.88 86.02 87.70 276,917 +0.40(+0.45%)
Apr 03, 2018 86.41 87.76 85.86 87.30 431,356 +1.36(+1.58%)
Apr 02, 2018 88.72 88.96 85.49 85.94 430,297 -2.21(-2.51%)
Mar 29, 2018 88.15 88.15 88.15 0 +2.04(+2.37%)
Mar 28, 2018 85.65 86.49 85.17 86.11 313,329 +0.74(+0.86%)
Mar 27, 2018 86.37 86.51 84.99 85.37 500,484 -1.05(-1.21%)
Mar 26, 2018 85.90 86.56 84.86 86.42 502,700 +1.74(+2.05%)
Mar 23, 2018 87.08 87.41 84.67 84.69 434,822 -2.24(-2.57%)
Mar 22, 2018 88.23 88.57 86.79 86.92 602,264 -1.65(-1.87%)
Mar 21, 2018 89.37 89.82 88.58 88.58 293,016 -0.78(-0.88%)
Mar 20, 2018 89.35 90.05 88.95 89.36 185,545 -0.06(-0.06%)
Mar 19, 2018 89.73 89.79 88.76 89.42 286,474 -0.55(-0.61%)
Mar 16, 2018 89.95 90.38 89.70 89.96 420,769 +0.19(+0.21%)
Mar 15, 2018 89.80 90.11 89.55 89.77 193,944 +0.16(+0.18%)
Mar 14, 2018 89.94 90.24 89.21 89.61 235,687 -0.10(-0.12%)
Mar 13, 2018 90.67 91.05 89.41 89.72 381,601 -0.78(-0.87%)
Mar 12, 2018 90.12 90.96 89.91 90.50 355,339 +0.61(+0.68%)
Mar 09, 2018 88.84 90.09 88.58 89.89 437,226 +1.65(+1.87%)
Mar 08, 2018 88.16 88.65 87.39 88.24 301,284 +0.65(+0.74%)
Mar 07, 2018 88.31 87.30 87.58 548,666 -0.37(-0.42%)
Mar 06, 2018 86.03 88.03 85.40 87.95 537,029 +2.11(+2.45%)
Mar 05, 2018 84.38 86.01 84.16 85.85 352,301 +1.10(+1.29%)
Mar 02, 2018 84.41 85.40 83.96 84.75 297,868 -0.34(-0.40%)
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.