Skip to main content

Steris Corp (NY: STE )

212.14 +1.88 (+0.89%)
Streaming Delayed Price Updated: 1:51 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 131.77 133.97 130.29 133.68 668,500 +0.33(+0.25%)
May 30, 2019 133.34 134.84 132.53 133.35 502,531 -0.06(-0.04%)
May 29, 2019 132.68 133.92 131.76 133.41 527,754 -0.51(-0.38%)
May 28, 2019 135.49 137.62 132.66 133.92 4,009,736 -1.19(-0.88%)
May 24, 2019 135.60 136.48 134.72 135.11 526,600 +0.31(+0.23%)
May 23, 2019 135.21 135.92 134.30 134.80 480,858 -1.31(-0.96%)
May 22, 2019 136.39 137.60 135.64 136.11 442,295 +0.31(+0.23%)
May 21, 2019 134.80 137.27 134.80 135.80 703,541 +1.04(+0.77%)
May 20, 2019 132.98 135.10 132.51 134.76 554,358 +1.41(+1.06%)
May 17, 2019 132.40 135.67 132.40 133.35 419,000 -0.37(-0.28%)
May 16, 2019 132.20 135.97 132.04 133.72 596,437 +2.30(+1.75%)
May 15, 2019 130.80 132.87 130.04 131.42 502,765 +0.78(+0.60%)
May 14, 2019 127.05 134.49 127.05 130.64 1,039,619 +5.57(+4.45%)
May 13, 2019 126.74 127.35 124.54 125.07 552,578 -4.16(-3.22%)
May 10, 2019 129.67 130.05 127.07 129.23 866,100 -0.68(-0.52%)
May 09, 2019 129.41 130.64 127.96 129.91 410,702 -0.30(-0.23%)
May 08, 2019 131.03 131.80 129.60 130.21 845,183 -0.76(-0.58%)
May 07, 2019 132.93 133.53 129.91 130.97 493,646 -3.04(-2.27%)
May 06, 2019 131.56 134.05 131.55 134.01 629,097 +0.78(+0.59%)
May 03, 2019 133.00 134.99 132.95 133.23 476,400 +1.27(+0.96%)
May 02, 2019 131.01 132.69 130.48 131.96 352,500 +0.46(+0.35%)
May 01, 2019 131.58 132.52 130.13 131.50 387,780 +0.52(+0.40%)
Apr 30, 2019 130.75 131.70 130.18 130.98 335,541 +0.65(+0.50%)
Apr 29, 2019 129.44 130.85 128.84 130.33 575,288 +1.22(+0.94%)
Apr 26, 2019 127.99 129.51 127.51 129.11 279,000 +1.12(+0.88%)
Apr 25, 2019 126.92 128.66 126.47 127.99 230,350 +0.38(+0.30%)
Apr 24, 2019 125.51 127.98 125.51 127.61 372,505 +1.89(+1.50%)
Apr 23, 2019 123.65 126.56 123.65 125.72 438,326 +2.47(+2.00%)
Apr 22, 2019 122.24 125.49 122.24 123.25 359,356 +0.42(+0.34%)
Apr 18, 2019 121.12 123.31 120.19 122.83 641,000 +2.34(+1.94%)
Apr 17, 2019 126.03 126.24 119.62 120.49 885,219 -4.71(-3.76%)
Apr 16, 2019 129.70 129.70 124.99 125.20 443,444 -3.48(-2.70%)
Apr 15, 2019 128.97 129.87 128.26 128.68 388,897 +0.02(+0.02%)
Apr 12, 2019 128.49 129.23 127.93 128.66 377,900 +0.56(+0.44%)
Apr 11, 2019 126.72 128.36 126.44 128.10 436,708 +1.68(+1.33%)
Apr 10, 2019 126.04 127.12 125.58 126.42 511,902 +0.72(+0.57%)
Apr 09, 2019 125.53 127.08 124.69 125.70 291,475 +0.17(+0.14%)
Apr 08, 2019 125.59 125.95 124.03 125.53 693,968 +0.06(+0.05%)
Apr 05, 2019 126.03 127.13 125.00 125.47 477,700 -0.34(-0.27%)
Apr 04, 2019 126.23 126.99 124.96 125.81 323,377 -0.17(-0.13%)
Apr 03, 2019 127.21 127.25 125.59 125.98 372,668 -0.57(-0.45%)
Apr 02, 2019 127.69 128.03 125.82 126.55 259,339 -0.88(-0.69%)
Apr 01, 2019 128.35 129.53 126.07 127.43 296,686 -0.60(-0.47%)
Mar 29, 2019 127.46 128.64 126.47 128.03 352,700 +1.36(+1.07%)
Mar 28, 2019 125.13 127.27 124.54 126.67 219,335 +1.40(+1.12%)
Mar 27, 2019 123.36 125.82 122.27 125.27 399,484 +2.03(+1.65%)
Mar 26, 2019 123.54 123.73 122.34 123.24 335,956 +0.80(+0.65%)
Mar 25, 2019 122.58 122.87 121.29 122.44 331,507 -0.58(-0.47%)
Mar 22, 2019 124.54 124.88 122.97 123.02 272,800 -2.14(-1.71%)
Mar 21, 2019 122.88 125.49 122.88 125.16 496,346 +1.94(+1.57%)
Mar 20, 2019 122.30 124.49 122.30 123.22 262,056 -0.09(-0.07%)
Mar 19, 2019 123.50 123.68 122.56 123.31 168,213 +0.08(+0.06%)
Mar 18, 2019 123.56 123.56 121.54 123.23 460,681 -0.15(-0.12%)
Mar 15, 2019 124.00 124.26 122.77 123.38 650,400 -0.17(-0.14%)
Mar 14, 2019 122.73 123.70 121.79 123.55 381,166 +0.74(+0.60%)
Mar 13, 2019 122.69 123.64 122.35 122.81 578,210 +0.58(+0.47%)
Mar 12, 2019 121.08 122.37 120.50 122.23 260,295 +1.25(+1.03%)
Mar 11, 2019 119.51 121.04 119.07 120.98 219,483 +1.81(+1.52%)
Mar 08, 2019 118.93 119.76 118.18 119.17 344,500 -0.63(-0.53%)
Mar 07, 2019 120.06 120.67 119.49 119.80 199,866 -0.26(-0.22%)
Mar 06, 2019 121.32 121.34 119.65 120.06 460,705 -1.22(-1.01%)
Mar 05, 2019 121.86 122.56 120.25 121.28 175,351 -0.75(-0.61%)
Mar 04, 2019 122.84 123.17 120.82 122.03 356,172 -0.57(-0.46%)
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.