Indicators

Steris Corp (NY: STE )

200.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	69.75	69.89	69.32	69.72	841,423	+0.03(+0.04%)
Nov 27, 2015	69.69	69.83	69.26	69.70	263,102	+0.28(+0.41%)
Nov 25, 2015	68.34	69.41	69.41	69.41	651,473	+0.91(+1.33%)
Nov 24, 2015	67.28	68.57	66.91	68.50	1,236,669	+0.69(+1.02%)
Nov 23, 2015	67.78	68.16	67.26	67.81	1,049,922	-0.28(-0.42%)
Nov 20, 2015	68.47	68.91	67.96	68.09	912,191	+0.03(+0.04%)
Nov 19, 2015	69.27	69.27	67.61	68.06	375,851	-1.11(-1.61%)
Nov 18, 2015	68.70	69.19	68.46	69.18	672,962	+0.44(+0.64%)
Nov 17, 2015	69.07	69.19	68.35	68.74	970,616	+0.01(+0.01%)
Nov 16, 2015	67.68	69.05	67.37	68.73	1,045,204	+1.13(+1.67%)
Nov 13, 2015	66.78	67.87	66.54	67.60	1,360,372	+0.74(+1.11%)
Nov 12, 2015	67.23	67.32	65.93	66.86	785,113	-0.35(-0.52%)
Nov 11, 2015	68.06	68.20	66.88	67.20	468,845	-0.81(-1.19%)
Nov 10, 2015	67.00	68.17	67.00	68.02	2,318,371	+0.69(+1.03%)
Nov 09, 2015	68.66	68.87	66.73	67.32	1,049,533	-1.56(-2.27%)
Nov 06, 2015	70.14	70.14	68.54	68.88	723,701	-1.25(-1.78%)
Nov 05, 2015	69.05	70.48	68.67	70.13	884,179	+1.20(+1.75%)
Nov 04, 2015	69.60	70.72	68.01	68.93	2,384,050	-0.73(-1.05%)

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.