Skip to main content

Steris Corp (NY: STE )

187.03 -4.88 (-2.54%)
Streaming Delayed Price Updated: 1:07 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 65.44 66.63 65.44 66.04 1,036,174 +0.58(+0.88%)
Jul 28, 2016 65.42 65.68 64.69 65.47 374,426 +0.05(+0.07%)
Jul 27, 2016 63.95 65.72 63.95 65.42 871,330 +1.17(+1.83%)
Jul 26, 2016 63.41 64.28 63.35 64.25 490,686 +0.73(+1.14%)
Jul 25, 2016 64.41 64.74 63.41 63.52 725,390 -1.09(-1.69%)
Jul 22, 2016 63.87 64.63 63.54 64.61 569,319 +1.06(+1.67%)
Jul 21, 2016 64.13 64.34 63.38 63.55 520,774 -0.76(-1.19%)
Jul 20, 2016 63.82 64.61 63.58 64.31 809,065 +0.57(+0.89%)
Jul 19, 2016 63.88 63.90 63.52 63.74 507,196 -0.32(-0.49%)
Jul 18, 2016 63.94 64.18 63.69 64.06 576,975 +0.02(+0.03%)
Jul 15, 2016 64.53 64.85 63.75 64.04 497,994 -0.21(-0.33%)
Jul 14, 2016 64.73 64.76 64.03 64.26 737,012 +0.00(+0.00%)
Jul 13, 2016 65.05 65.07 64.20 64.26 399,727 -0.33(-0.50%)
Jul 12, 2016 64.47 64.77 64.38 64.58 1,238,200 +0.27(+0.42%)
Jul 11, 2016 64.65 64.83 64.30 64.31 566,703 -0.07(-0.10%)
Jul 08, 2016 64.04 64.67 63.47 64.38 866,422 +0.90(+1.42%)
Jul 07, 2016 63.54 64.00 63.32 63.47 537,590 +0.11(+0.18%)
Jul 06, 2016 63.00 63.58 62.60 63.36 784,337 +0.26(+0.41%)
Jul 05, 2016 64.01 64.29 63.00 63.10 981,281 -1.02(-1.60%)
Jul 01, 2016 64.13 64.13 64.13 64.13 468,072 +0.13(+0.20%)
Jun 30, 2016 63.16 64.02 62.54 64.00 864,453 +1.29(+2.06%)
Jun 29, 2016 60.98 62.77 60.98 62.70 992,849 +2.18(+3.60%)
Jun 28, 2016 59.25 60.55 59.04 60.52 1,448,216 +1.62(+2.75%)
Jun 27, 2016 60.56 60.70 58.88 58.90 1,838,392 -2.01(-3.30%)
Jun 24, 2016 62.65 62.65 60.40 60.91 10,480,007 -3.68(-5.69%)
Jun 23, 2016 63.14 64.63 62.98 64.59 1,510,548 +2.09(+3.34%)
Jun 22, 2016 62.82 63.13 62.51 62.51 869,460 -0.34(-0.53%)
Jun 21, 2016 62.98 63.25 62.22 62.84 938,129 -0.14(-0.22%)
Jun 20, 2016 63.58 64.02 62.97 62.98 1,221,657 +0.25(+0.40%)
Jun 17, 2016 62.07 62.81 61.55 62.73 1,487,050 +0.74(+1.19%)
Jun 16, 2016 62.09 62.43 61.36 61.99 1,237,879 -0.51(-0.82%)
Jun 15, 2016 63.23 63.23 62.38 62.51 893,197 -0.56(-0.89%)
Jun 14, 2016 63.35 63.72 62.63 63.06 767,051 -0.59(-0.92%)
Jun 13, 2016 65.62 65.74 63.60 63.65 1,378,219 -2.20(-3.34%)
Jun 10, 2016 66.25 66.29 65.63 65.85 568,744 -0.87(-1.30%)
Jun 09, 2016 66.36 67.04 66.20 66.71 396,370 +0.11(+0.17%)
Jun 08, 2016 65.86 66.76 65.71 66.60 518,949 +0.67(+1.02%)
Jun 07, 2016 65.49 66.22 65.11 65.93 654,919 +0.52(+0.80%)
Jun 06, 2016 65.46 65.63 64.85 65.41 678,110 +0.02(+0.03%)
Jun 03, 2016 65.47 66.56 64.97 65.39 1,001,782 +0.63(+0.97%)
Jun 02, 2016 64.51 65.17 64.27 64.76 545,189 +0.09(+0.14%)
Jun 01, 2016 64.40 64.97 63.98 64.67 715,445 +0.27(+0.42%)
May 31, 2016 64.35 64.52 63.90 64.40 645,216 +0.05(+0.07%)
May 27, 2016 63.38 64.35 64.35 64.35 626,281 +0.91(+1.43%)
May 26, 2016 64.51 64.65 63.30 63.44 825,487 -0.95(-1.47%)
May 25, 2016 64.86 65.21 64.19 64.39 580,885 -0.42(-0.64%)
May 24, 2016 64.28 65.28 63.43 64.81 791,582 +1.09(+1.72%)
May 23, 2016 64.96 65.08 63.60 63.71 592,621 -1.09(-1.69%)
May 20, 2016 65.17 65.41 64.54 64.81 811,688 -0.12(-0.19%)
May 19, 2016 63.43 64.98 63.27 64.93 1,112,378 +1.16(+1.82%)
May 18, 2016 60.10 64.45 59.72 63.77 2,620,070 -1.50(-2.30%)
May 17, 2016 67.17 67.17 65.17 65.27 936,372 -1.85(-2.75%)
May 16, 2016 66.02 67.27 66.02 67.12 738,352 +1.11(+1.69%)
May 13, 2016 66.13 66.88 65.82 66.00 518,335 -0.56(-0.84%)
May 12, 2016 66.46 66.78 65.96 66.56 522,999 +0.06(+0.10%)
May 11, 2016 67.29 67.29 66.48 66.50 298,753 -0.74(-1.10%)
May 10, 2016 67.16 67.27 66.06 67.24 409,184 +0.40(+0.60%)
May 09, 2016 65.94 67.38 65.79 66.84 413,924 +0.70(+1.05%)
May 06, 2016 65.71 66.32 65.50 66.14 475,781 -0.06(-0.10%)
May 05, 2016 65.47 66.50 65.47 66.21 394,824 +0.80(+1.22%)
May 04, 2016 64.27 65.60 64.10 65.41 744,731 +0.85(+1.32%)
May 03, 2016 65.30 65.30 64.25 64.56 548,929 -0.92(-1.40%)
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.