Skip to main content

Steris Corp (NY: STE )

180.58 +0.07 (+0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 214.00 216.73 213.33 215.16 354,255 +1.16(+0.54%)
Jul 29, 2021 212.53 214.56 211.65 214.00 429,001 +2.46(+1.16%)
Jul 28, 2021 212.21 212.74 210.87 211.54 439,174 -0.57(-0.27%)
Jul 27, 2021 208.97 212.22 208.60 212.11 319,501 +3.13(+1.50%)
Jul 26, 2021 208.90 210.79 207.19 208.98 259,001 -0.77(-0.37%)
Jul 23, 2021 210.53 211.15 209.01 209.75 358,563 +0.30(+0.14%)
Jul 22, 2021 207.78 209.53 207.04 209.45 299,396 +2.29(+1.11%)
Jul 21, 2021 206.84 207.26 204.18 207.16 319,449 +1.48(+0.72%)
Jul 20, 2021 202.17 207.42 202.17 205.68 407,430 +4.00(+1.98%)
Jul 19, 2021 203.75 204.92 200.36 201.69 409,998 -3.36(-1.64%)
Jul 16, 2021 205.08 206.56 203.88 205.04 309,604 +1.15(+0.56%)
Jul 15, 2021 203.89 205.04 201.66 203.90 384,346 -1.44(-0.70%)
Jul 14, 2021 206.28 206.89 204.35 205.34 347,202 -0.71(-0.35%)
Jul 13, 2021 207.92 208.33 205.55 206.05 304,718 -2.05(-0.99%)
Jul 12, 2021 208.05 209.19 207.33 208.10 496,090 -0.44(-0.21%)
Jul 09, 2021 209.00 210.22 207.59 208.54 444,823 -0.06(-0.03%)
Jul 08, 2021 209.04 209.24 207.41 208.59 372,635 -2.02(-0.96%)
Jul 07, 2021 208.27 210.71 206.60 210.62 482,386 +2.60(+1.25%)
Jul 06, 2021 206.26 208.06 205.27 208.02 589,325 +1.08(+0.52%)
Jul 02, 2021 207.01 207.31 205.19 206.95 345,903 +0.67(+0.33%)
Jul 01, 2021 203.39 206.37 203.39 206.28 417,373 +2.62(+1.28%)
Jun 30, 2021 203.87 204.46 201.97 203.66 541,656 -0.16(-0.08%)
Jun 29, 2021 205.34 205.47 203.09 203.82 427,270 -0.76(-0.37%)
Jun 28, 2021 204.35 205.16 203.03 204.58 419,909 +0.42(+0.21%)
Jun 25, 2021 201.94 204.59 201.94 204.15 574,254 +2.64(+1.31%)
Jun 24, 2021 204.62 204.62 201.48 201.52 624,229 -1.43(-0.71%)
Jun 23, 2021 201.61 203.80 200.46 202.95 531,432 +1.07(+0.53%)
Jun 22, 2021 199.40 202.67 198.78 201.88 546,179 +3.10(+1.56%)
Jun 21, 2021 197.51 198.97 195.12 198.78 662,573 +2.21(+1.12%)
Jun 18, 2021 196.29 197.82 195.01 196.57 860,944 -1.15(-0.58%)
Jun 17, 2021 196.29 199.37 196.25 197.72 542,167 +1.42(+0.72%)
Jun 16, 2021 195.89 198.24 195.54 196.29 524,188 +0.61(+0.31%)
Jun 15, 2021 196.43 196.87 194.20 195.68 728,161 -0.15(-0.08%)
Jun 14, 2021 196.17 196.93 194.91 195.83 1,041,181 -0.16(-0.08%)
Jun 11, 2021 196.28 197.56 195.12 195.99 566,114 +0.30(+0.15%)
Jun 10, 2021 193.29 196.45 193.29 195.69 1,020,995 +2.66(+1.38%)
Jun 09, 2021 193.40 194.03 192.15 193.04 781,100 -0.17(-0.09%)
Jun 08, 2021 192.77 193.37 188.42 193.21 1,075,546 +1.86(+0.97%)
Jun 07, 2021 191.91 192.86 189.88 191.35 913,858 +0.22(+0.11%)
Jun 04, 2021 188.71 191.23 188.20 191.13 844,910 +3.60(+1.92%)
Jun 03, 2021 188.37 190.67 187.23 187.53 953,913 -1.21(-0.64%)
Jun 02, 2021 185.82 189.93 185.69 188.73 968,019 +2.72(+1.46%)
Jun 01, 2021 189.51 189.68 185.69 186.02 3,730,110 -2.40(-1.27%)
May 28, 2021 189.28 190.85 188.16 188.42 704,742 -0.03(-0.02%)
May 27, 2021 190.78 190.95 188.37 188.45 989,488 -2.84(-1.49%)
May 26, 2021 188.70 192.50 188.23 191.29 1,120,070 +2.77(+1.47%)
May 25, 2021 187.11 189.26 186.89 188.52 766,563 +1.34(+0.72%)
May 24, 2021 188.99 188.99 186.48 187.18 407,252 -0.52(-0.28%)
May 21, 2021 187.83 191.65 187.30 187.70 913,054 +1.21(+0.65%)
May 20, 2021 187.13 189.26 186.21 186.49 854,916 -0.10(-0.05%)
May 19, 2021 191.15 191.59 185.50 186.59 1,270,273 -6.45(-3.34%)
May 18, 2021 193.64 194.17 191.73 193.04 680,010 -0.61(-0.32%)
May 17, 2021 194.49 195.99 193.35 193.65 661,901 -1.19(-0.61%)
May 14, 2021 196.95 197.59 194.71 194.85 611,623 -1.19(-0.61%)
May 13, 2021 195.76 197.09 195.62 196.04 448,212 +1.23(+0.63%)
May 12, 2021 200.32 200.35 194.58 194.81 544,964 -6.81(-3.38%)
May 11, 2021 202.16 203.83 200.22 201.61 637,533 -2.95(-1.44%)
May 10, 2021 208.80 208.80 204.51 204.56 620,938 -3.80(-1.82%)
May 07, 2021 207.36 210.77 207.36 208.36 554,076 +1.17(+0.57%)
May 06, 2021 205.96 207.19 204.99 207.19 525,052 +0.87(+0.42%)
May 05, 2021 207.78 209.46 205.63 206.32 745,278 -2.51(-1.20%)
May 04, 2021 209.64 210.45 208.04 208.84 614,322 -1.47(-0.70%)
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.