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 (%)
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%)
Jun 01, 2017 72.62 73.88 72.41 73.79 664,123 +1.58(+2.19%)
May 31, 2017 72.23 72.54 71.87 72.21 369,884 +0.46(+0.64%)
May 30, 2017 71.64 71.89 71.19 71.75 249,233 -0.03(-0.04%)
May 26, 2017 71.73 72.04 71.53 71.78 405,873 -0.25(-0.35%)
May 25, 2017 71.51 72.14 71.24 72.03 462,137 +0.65(+0.91%)
May 24, 2017 70.81 71.56 70.81 71.38 386,990 +0.36(+0.51%)
May 23, 2017 70.78 71.21 70.65 71.02 447,683 +0.40(+0.57%)
May 22, 2017 70.43 71.03 70.43 70.62 332,093 +0.25(+0.36%)
May 19, 2017 69.93 70.60 69.77 70.37 426,765 +0.89(+1.29%)
May 18, 2017 68.97 69.72 68.76 69.47 446,320 +0.44(+0.63%)
May 17, 2017 70.07 69.65 69.03 69.03 524,344 -1.03(-1.47%)
May 16, 2017 70.16 70.33 69.64 70.07 381,461 +0.13(+0.19%)
May 15, 2017 69.27 70.36 69.27 69.94 327,560 +0.11(+0.16%)
May 12, 2017 69.71 70.14 69.51 69.83 407,029 -0.18(-0.25%)
May 11, 2017 70.79 70.79 69.64 70.00 651,096 -1.11(-1.56%)
May 10, 2017 70.65 71.24 70.20 71.11 716,558 +0.43(+0.61%)
May 09, 2017 69.90 72.15 69.90 70.68 999,688 +0.58(+0.82%)
May 08, 2017 70.51 70.51 69.81 70.11 700,008 -0.38(-0.54%)
May 05, 2017 70.43 70.59 69.94 70.49 627,460 +0.43(+0.61%)
May 04, 2017 70.22 70.46 69.71 70.06 437,526 -0.01(-0.01%)
May 03, 2017 69.80 70.60 69.31 70.07 1,236,864 +0.81(+1.17%)
May 02, 2017 68.94 69.27 68.58 69.26 543,003 +0.20(+0.30%)
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.