Skip to main content

Steris Corp (NY: STE )

225.05 -0.47 (-0.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 125.88 127.98 124.46 127.70 699,801 +0.32(+0.25%)
May 30, 2019 127.38 128.81 126.60 127.39 526,061 -0.06(-0.05%)
May 29, 2019 126.75 127.93 125.87 127.44 552,465 -0.49(-0.38%)
May 28, 2019 129.43 131.46 126.73 127.93 4,197,484 -1.14(-0.88%)
May 24, 2019 129.53 130.38 128.69 129.07 551,257 +0.30(+0.23%)
May 23, 2019 129.16 129.84 128.29 128.77 503,373 -1.25(-0.96%)
May 22, 2019 130.29 131.44 129.57 130.02 463,004 +0.30(+0.23%)
May 21, 2019 128.77 131.13 128.77 129.73 736,482 +0.99(+0.77%)
May 20, 2019 127.03 129.06 126.58 128.73 580,314 +1.35(+1.06%)
May 17, 2019 126.48 129.60 126.48 127.39 438,618 -0.35(-0.28%)
May 16, 2019 126.29 129.89 126.13 127.74 624,364 +2.20(+1.75%)
May 15, 2019 124.95 126.93 124.22 125.54 526,306 +0.75(+0.60%)
May 14, 2019 121.37 128.47 121.37 124.80 1,088,297 +5.32(+4.45%)
May 13, 2019 121.07 121.65 118.97 119.48 578,451 -3.97(-3.22%)
May 10, 2019 123.87 124.23 121.39 123.45 906,653 -0.65(-0.52%)
May 09, 2019 123.62 124.80 122.24 124.10 429,932 -0.29(-0.23%)
May 08, 2019 125.17 125.91 123.80 124.39 884,757 -0.73(-0.58%)
May 07, 2019 126.98 127.56 124.10 125.11 516,760 -2.90(-2.27%)
May 06, 2019 125.67 128.05 125.67 128.02 658,553 +0.74(+0.59%)
May 03, 2019 127.05 128.95 127.00 127.27 498,706 +1.21(+0.96%)
May 02, 2019 125.15 126.75 124.64 126.06 369,005 +0.44(+0.35%)
May 01, 2019 125.69 126.59 124.31 125.62 405,937 +0.50(+0.40%)
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%)
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.