Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 124.90 125.81 124.36 125.12 351,252 +0.62(+0.50%)
Apr 29, 2019 123.65 125.00 123.08 124.50 602,224 +1.17(+0.95%)
Apr 26, 2019 122.27 123.72 121.81 123.33 292,063 +1.07(+0.88%)
Apr 25, 2019 121.24 122.91 120.81 122.27 241,135 +0.36(+0.30%)
Apr 24, 2019 119.90 122.26 119.90 121.90 389,946 +1.81(+1.50%)
Apr 23, 2019 118.12 120.90 118.12 120.10 458,849 +2.36(+2.00%)
Apr 22, 2019 116.77 119.88 116.77 117.74 376,182 +0.40(+0.34%)
Apr 18, 2019 115.70 117.80 114.81 117.34 671,013 +2.23(+1.94%)
Apr 17, 2019 120.39 120.59 114.27 115.10 926,667 -4.50(-3.76%)
Apr 16, 2019 123.90 123.90 119.40 119.60 464,207 -3.32(-2.70%)
Apr 15, 2019 123.20 124.06 122.52 122.92 407,106 +0.02(+0.02%)
Apr 12, 2019 122.74 123.45 122.21 122.91 395,594 +0.53(+0.44%)
Apr 11, 2019 121.05 122.62 120.78 122.37 457,156 +1.61(+1.33%)
Apr 10, 2019 120.40 121.43 119.96 120.77 535,870 +0.69(+0.57%)
Apr 09, 2019 119.92 121.40 119.12 120.08 305,122 +0.16(+0.14%)
Apr 08, 2019 119.97 120.32 118.48 119.92 726,461 +0.06(+0.05%)
Apr 05, 2019 120.39 121.44 119.41 119.86 500,067 -0.33(-0.27%)
Apr 04, 2019 120.58 121.31 119.37 120.18 338,518 -0.16(-0.13%)
Apr 03, 2019 121.52 121.56 119.97 120.34 390,117 -0.55(-0.45%)
Apr 02, 2019 121.98 122.30 120.19 120.89 271,482 -0.84(-0.69%)
Apr 01, 2019 122.61 123.74 120.43 121.73 310,577 -0.57(-0.47%)
Mar 29, 2019 121.76 122.89 120.81 122.30 369,214 +1.30(+1.07%)
Mar 28, 2019 119.53 121.58 118.97 121.00 229,604 +1.34(+1.12%)
Mar 27, 2019 117.84 120.19 116.80 119.67 418,189 +1.94(+1.65%)
Mar 26, 2019 118.01 118.20 116.87 117.73 351,686 +0.77(+0.65%)
Mar 25, 2019 117.10 117.37 115.86 116.96 347,029 -0.55(-0.47%)
Mar 22, 2019 118.97 119.29 117.47 117.52 285,573 -2.05(-1.71%)
Mar 21, 2019 117.38 119.88 117.38 119.56 519,586 +1.85(+1.57%)
Mar 20, 2019 116.83 118.92 116.83 117.71 274,326 -0.09(-0.07%)
Mar 19, 2019 117.98 118.15 117.07 117.80 176,089 +0.08(+0.07%)
Mar 18, 2019 118.03 118.03 116.10 117.72 482,251 -0.14(-0.12%)
Mar 15, 2019 118.45 118.70 117.28 117.86 680,853 -0.16(-0.14%)
Mar 14, 2019 117.24 118.17 116.34 118.02 399,013 +0.71(+0.60%)
Mar 13, 2019 117.20 118.11 116.88 117.32 605,283 +0.55(+0.47%)
Mar 12, 2019 115.66 116.90 115.11 116.76 272,482 +1.19(+1.03%)
Mar 11, 2019 114.16 115.63 113.74 115.57 229,759 +1.73(+1.52%)
Mar 08, 2019 113.61 114.40 112.89 113.84 360,630 -0.60(-0.53%)
Mar 07, 2019 114.69 115.27 114.14 114.44 209,224 -0.25(-0.22%)
Mar 06, 2019 115.89 115.91 114.30 114.69 482,276 -1.17(-1.01%)
Mar 05, 2019 116.41 117.08 114.88 115.86 183,561 -0.72(-0.62%)
Mar 04, 2019 117.35 117.66 115.42 116.57 372,849 -0.54(-0.46%)
Mar 01, 2019 116.51 117.40 115.05 117.12 365,969 +1.57(+1.36%)
Feb 28, 2019 114.98 116.13 114.69 115.55 381,871 +0.33(+0.28%)
Feb 27, 2019 115.07 115.52 114.43 115.22 285,390 +0.06(+0.05%)
Feb 26, 2019 116.08 116.12 114.94 115.17 314,368 -1.01(-0.87%)
Feb 25, 2019 117.17 117.89 115.67 116.18 502,814 -0.41(-0.35%)
Feb 22, 2019 116.50 117.61 115.91 116.59 379,904 +0.01(+0.01%)
Feb 21, 2019 116.73 117.57 116.07 116.58 333,199 -0.45(-0.38%)
Feb 20, 2019 116.36 117.50 116.00 117.03 290,740 +0.32(+0.28%)
Feb 19, 2019 116.22 117.68 115.90 116.70 391,821 +0.22(+0.19%)
Feb 15, 2019 116.05 116.61 115.58 116.48 327,311 +1.18(+1.02%)
Feb 14, 2019 113.80 115.65 113.15 115.30 440,725 +0.81(+0.71%)
Feb 13, 2019 114.83 115.46 113.93 114.49 607,463 -0.58(-0.50%)
Feb 12, 2019 115.43 117.65 113.89 115.08 1,080,481 +0.89(+0.78%)
Feb 11, 2019 113.39 114.96 112.97 114.18 810,850 +1.21(+1.07%)
Feb 08, 2019 112.86 113.09 112.17 112.97 373,605 -0.53(-0.47%)
Feb 07, 2019 112.60 113.88 111.91 113.50 580,592 +0.53(+0.47%)
Feb 06, 2019 112.33 113.38 112.21 112.97 554,605 +0.46(+0.41%)
Feb 05, 2019 110.45 112.89 109.81 112.51 586,364 +2.53(+2.30%)
Feb 04, 2019 108.82 110.11 107.89 109.99 305,993 +0.69(+0.64%)
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.