Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steris Corp (NY: STE )

200.24 +1.23 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 202.80 205.46 200.93 202.66 490,596 -2.14(-1.05%)
Jun 29, 2022 202.24 205.09 200.55 204.80 369,327 +3.72(+1.85%)
Jun 28, 2022 205.44 206.07 200.45 201.08 401,250 -3.19(-1.56%)
Jun 27, 2022 204.50 205.83 202.68 204.28 291,961 -0.09(-0.04%)
Jun 24, 2022 200.95 204.47 199.67 204.37 804,055 +5.36(+2.69%)
Jun 23, 2022 198.53 201.80 196.59 199.01 529,544 +1.57(+0.80%)
Jun 22, 2022 190.02 198.44 190.02 197.44 573,395 +5.56(+2.90%)
Jun 21, 2022 192.32 194.63 189.72 191.87 495,139 +2.36(+1.24%)
Jun 17, 2022 191.93 194.76 189.14 189.51 988,871 -2.25(-1.17%)
Jun 16, 2022 194.76 195.41 189.92 191.76 603,214 -7.09(-3.56%)
Jun 15, 2022 201.83 203.03 194.28 198.85 748,767 -1.37(-0.68%)
Jun 14, 2022 207.78 207.87 197.56 200.22 795,249 -7.43(-3.58%)
Jun 13, 2022 211.61 213.32 206.49 207.65 486,942 -9.07(-4.19%)
Jun 10, 2022 213.98 219.99 212.01 216.72 479,435 -0.69(-0.32%)
Jun 09, 2022 221.05 222.58 217.27 217.41 505,838 -6.15(-2.75%)
Jun 08, 2022 221.72 225.64 221.61 223.56 885,961 +0.69(+0.31%)
Jun 07, 2022 216.37 222.93 215.96 222.88 532,181 +5.16(+2.37%)
Jun 06, 2022 217.47 219.79 214.89 217.72 330,977 +1.40(+0.65%)
Jun 03, 2022 221.09 221.58 215.63 216.31 513,577 -6.72(-3.01%)
Jun 02, 2022 217.72 223.18 213.56 223.03 349,097 +5.75(+2.65%)
Jun 01, 2022 223.89 224.74 214.56 217.28 677,293 -6.61(-2.95%)
May 31, 2022 228.12 229.84 223.73 223.90 881,300 -6.67(-2.89%)
May 27, 2022 227.86 231.65 227.27 230.57 258,247 +4.21(+1.86%)
May 26, 2022 225.73 226.81 224.57 226.36 294,846 +2.25(+1.00%)
May 25, 2022 223.94 225.91 222.18 224.11 371,904 -0.15(-0.07%)
May 24, 2022 222.84 224.51 219.78 224.26 339,438 +1.01(+0.45%)
May 23, 2022 224.87 225.26 219.43 223.25 396,409 +1.57(+0.71%)
May 20, 2022 221.43 222.38 216.97 221.68 589,788 +2.49(+1.14%)
May 19, 2022 214.06 219.70 214.02 219.19 515,550 +4.21(+1.96%)
May 18, 2022 215.31 216.46 214.35 214.98 415,390 -2.47(-1.14%)
May 17, 2022 215.99 217.46 213.30 217.45 387,807 +3.62(+1.69%)
May 16, 2022 212.10 214.33 210.09 213.83 390,353 +1.73(+0.81%)
May 13, 2022 216.09 219.21 211.44 212.10 581,238 -2.17(-1.01%)
May 12, 2022 209.14 218.67 205.12 214.27 668,466 +5.71(+2.74%)
May 11, 2022 210.67 214.98 207.87 208.56 685,035 -2.75(-1.30%)
May 10, 2022 211.06 212.53 206.19 211.31 649,893 +2.17(+1.04%)
May 09, 2022 217.10 218.30 208.32 209.14 819,387 -11.33(-5.14%)
May 06, 2022 220.76 222.26 217.17 220.47 565,902 -2.22(-1.00%)
May 05, 2022 226.47 227.20 220.51 222.69 436,895 -5.27(-2.31%)
May 04, 2022 221.69 228.98 218.69 227.96 292,733 +6.14(+2.77%)
May 03, 2022 220.60 223.05 219.43 221.82 432,923 +1.98(+0.90%)
May 02, 2022 221.05 222.29 215.29 219.83 622,360 +0.01(+0.00%)
Apr 29, 2022 225.31 225.75 219.04 219.82 525,231 -7.53(-3.31%)
Apr 28, 2022 228.09 229.16 225.38 227.36 330,841 +0.40(+0.18%)
Apr 27, 2022 229.43 231.36 226.33 226.96 393,234 -2.10(-0.92%)
Apr 26, 2022 231.39 232.58 228.90 229.06 247,878 -4.61(-1.97%)
Apr 25, 2022 227.73 234.40 225.00 233.67 492,814 +4.62(+2.02%)
Apr 22, 2022 240.38 240.56 228.69 229.05 519,523 -14.19(-5.83%)
Apr 21, 2022 249.47 250.65 242.66 243.23 478,944 -4.92(-1.98%)
Apr 20, 2022 244.12 251.10 244.12 248.15 396,867 +5.47(+2.25%)
Apr 19, 2022 238.87 243.81 238.09 242.69 349,824 +5.35(+2.25%)
Apr 18, 2022 239.97 240.53 236.44 237.34 326,775 -2.51(-1.05%)
Apr 14, 2022 245.71 246.43 239.39 239.85 543,554 -4.80(-1.96%)
Apr 13, 2022 241.63 245.93 240.97 244.65 291,142 +2.78(+1.15%)
Apr 12, 2022 242.56 246.94 241.09 241.87 393,513 -0.70(-0.29%)
Apr 11, 2022 243.45 244.39 239.73 242.57 425,564 -1.85(-0.76%)
Apr 08, 2022 243.57 246.15 241.30 244.42 489,551 +0.67(+0.27%)
Apr 07, 2022 243.88 245.62 242.41 243.75 640,805 -0.40(-0.17%)
Apr 06, 2022 240.06 244.93 239.58 244.16 393,570 +3.09(+1.28%)
Apr 05, 2022 240.62 244.76 239.95 241.07 368,709 -0.54(-0.22%)
Apr 04, 2022 242.66 243.16 236.47 241.61 479,800 -1.72(-0.71%)
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.