Skip to main content

Steris Corp (NY: STE )

205.06 +0.50 (+0.24%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 80.89 81.77 80.80 81.73 335,077 +1.09(+1.35%)
Aug 30, 2017 80.12 80.75 79.90 80.64 341,650 +0.51(+0.63%)
Aug 29, 2017 79.55 80.42 79.40 80.14 352,699 +0.23(+0.28%)
Aug 28, 2017 79.80 80.13 79.34 79.91 704,210 +0.29(+0.37%)
Aug 25, 2017 79.67 79.90 79.38 79.62 451,713 +0.21(+0.26%)
Aug 24, 2017 79.66 79.71 79.29 79.42 289,637 -0.11(-0.14%)
Aug 23, 2017 80.25 80.45 79.52 79.53 280,667 -1.07(-1.32%)
Aug 22, 2017 79.35 80.79 79.32 80.59 372,018 +1.20(+1.51%)
Aug 21, 2017 79.50 79.67 79.16 79.40 290,094 -0.14(-0.18%)
Aug 18, 2017 80.35 80.90 79.53 79.54 419,662 -1.03(-1.28%)
Aug 17, 2017 80.66 81.47 80.56 80.57 395,658 -0.33(-0.40%)
Aug 16, 2017 80.09 81.08 80.06 80.89 403,097 +0.56(+0.70%)
Aug 15, 2017 80.07 80.54 79.93 80.33 388,806 +0.28(+0.35%)
Aug 14, 2017 80.10 81.05 79.75 80.05 566,675 +0.69(+0.87%)
Aug 11, 2017 78.87 79.98 78.87 79.36 383,876 +0.28(+0.35%)
Aug 10, 2017 80.35 80.48 78.97 79.08 344,863 -1.49(-1.84%)
Aug 09, 2017 80.43 81.03 80.19 80.57 666,451 -0.44(-0.54%)
Aug 08, 2017 81.00 81.74 79.23 81.00 1,306,805 +4.19(+5.46%)
Aug 07, 2017 77.02 77.16 76.56 76.81 714,103 -0.25(-0.33%)
Aug 04, 2017 77.05 77.08 76.59 77.06 246,906 +0.24(+0.32%)
Aug 03, 2017 76.65 77.18 76.53 76.82 438,640 -0.05(-0.06%)
Aug 02, 2017 77.30 77.30 76.30 76.87 365,169 -0.40(-0.52%)
Aug 01, 2017 77.06 77.94 76.93 77.27 477,268 +0.79(+1.04%)
Jul 31, 2017 76.63 76.72 76.24 76.47 296,085 -0.02(-0.02%)
Jul 28, 2017 76.54 76.98 76.18 76.49 492,350 -0.13(-0.17%)
Jul 27, 2017 77.18 77.18 76.22 76.62 340,060 -0.46(-0.59%)
Jul 26, 2017 77.53 77.88 77.04 77.08 258,013 -0.59(-0.76%)
Jul 25, 2017 77.23 77.82 77.11 77.67 441,687 +0.34(+0.44%)
Jul 24, 2017 76.74 77.40 76.47 77.33 355,715 +0.58(+0.75%)
Jul 21, 2017 76.79 76.97 76.33 76.75 269,000 -0.04(-0.05%)
Jul 20, 2017 76.73 77.02 76.45 76.79 432,926 +0.20(+0.26%)
Jul 19, 2017 76.64 76.84 76.20 76.59 497,018 +0.07(+0.09%)
Jul 18, 2017 77.02 77.03 76.40 76.53 492,720 -0.50(-0.65%)
Jul 17, 2017 77.36 77.36 76.61 77.03 510,652 -0.07(-0.10%)
Jul 14, 2017 76.79 77.50 76.51 77.11 335,018 +0.29(+0.38%)
Jul 13, 2017 77.47 77.62 76.55 76.82 535,846 -0.69(-0.89%)
Jul 12, 2017 77.01 77.86 76.99 77.51 436,731 +0.97(+1.27%)
Jul 11, 2017 76.66 77.04 76.25 76.54 323,808 -0.13(-0.17%)
Jul 10, 2017 76.45 76.90 76.12 76.67 440,120 -0.04(-0.05%)
Jul 07, 2017 75.58 76.76 75.43 76.71 393,648 +1.19(+1.57%)
Jul 06, 2017 76.33 76.75 75.52 75.52 642,285 -1.46(-1.89%)
Jul 05, 2017 76.25 77.31 75.74 76.98 651,044 +0.83(+1.09%)
Jul 03, 2017 76.15 77.13 76.09 76.15 262,769 +0.00(+0.00%)
Jun 30, 2017 76.79 76.91 76.15 76.15 451,030 -0.12(-0.16%)
Jun 29, 2017 76.83 76.94 75.76 76.27 531,996 -0.64(-0.84%)
Jun 28, 2017 76.57 77.79 76.22 76.91 738,254 +0.79(+1.04%)
Jun 27, 2017 77.53 77.92 76.02 76.12 647,233 -1.53(-1.97%)
Jun 26, 2017 77.24 78.05 76.99 77.65 626,273 +0.56(+0.73%)
Jun 23, 2017 76.67 78.00 76.43 77.09 6,459,486 +0.58(+0.76%)
Jun 22, 2017 76.24 77.08 76.01 76.51 398,434 +0.05(+0.06%)
Jun 21, 2017 76.10 77.29 76.10 76.46 481,312 +0.46(+0.60%)
Jun 20, 2017 77.14 77.45 75.88 76.01 397,368 -1.03(-1.33%)
Jun 19, 2017 76.87 77.38 76.58 77.03 401,620 +0.53(+0.70%)
Jun 16, 2017 75.39 76.65 75.39 76.50 787,516 +0.93(+1.24%)
Jun 15, 2017 75.16 75.76 74.82 75.57 477,942 -0.02(-0.02%)
Jun 14, 2017 75.31 75.97 75.31 75.59 505,267 +0.41(+0.55%)
Jun 13, 2017 74.47 75.59 74.45 75.17 517,594 +0.95(+1.28%)
Jun 12, 2017 74.41 74.78 73.60 74.22 520,389 -0.32(-0.43%)
Jun 09, 2017 74.89 75.42 74.02 74.54 368,391 -0.30(-0.40%)
Jun 08, 2017 73.75 74.97 73.52 74.84 468,024 +1.01(+1.37%)
Jun 07, 2017 73.90 74.18 73.68 73.83 378,723 +0.07(+0.09%)
Jun 06, 2017 73.48 74.45 73.48 73.76 502,765 -0.10(-0.14%)
Jun 05, 2017 74.21 74.96 73.75 73.87 537,147 -0.10(-0.14%)
Jun 02, 2017 74.02 75.04 73.80 73.97 738,594 +0.18(+0.24%)
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.