Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steris Corp (NY: STE )

239.46 +1.08 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 185.72 187.78 184.44 187.77 582,574 +2.05(+1.11%)
Nov 27, 2020 183.91 185.97 182.62 185.72 179,493 +2.33(+1.27%)
Nov 25, 2020 185.18 185.18 182.57 183.39 243,177 -1.30(-0.70%)
Nov 24, 2020 183.52 185.87 182.41 184.69 434,346 +1.49(+0.81%)
Nov 23, 2020 190.13 190.30 182.50 183.20 460,159 -6.35(-3.35%)
Nov 20, 2020 188.02 190.28 187.01 189.55 469,250 +1.28(+0.68%)
Nov 19, 2020 186.13 188.91 184.40 188.28 283,877 +2.70(+1.45%)
Nov 18, 2020 188.74 188.74 184.22 185.58 326,523 -3.16(-1.68%)
Nov 17, 2020 188.24 189.21 185.54 188.74 391,614 -0.36(-0.19%)
Nov 16, 2020 188.54 190.04 185.77 189.10 401,405 +2.70(+1.45%)
Nov 13, 2020 183.49 186.89 183.49 186.40 257,017 +3.65(+1.99%)
Nov 12, 2020 182.79 183.79 179.54 182.76 289,176 -0.16(-0.08%)
Nov 11, 2020 184.02 184.35 181.07 182.91 247,922 -0.29(-0.16%)
Nov 10, 2020 184.14 184.14 178.07 183.20 401,298 -0.55(-0.30%)
Nov 09, 2020 183.93 188.77 183.75 183.75 699,920 +8.10(+4.61%)
Nov 06, 2020 173.26 176.61 173.26 175.65 391,369 +2.43(+1.40%)
Nov 05, 2020 173.13 174.04 172.05 173.22 263,300 +1.49(+0.87%)
Nov 04, 2020 172.82 175.75 170.36 171.73 418,558 +1.20(+0.70%)
Nov 03, 2020 176.11 180.40 168.41 170.53 639,613 -5.02(-2.86%)
Nov 02, 2020 172.33 176.68 171.79 175.55 598,705 +4.23(+2.47%)
Oct 30, 2020 170.87 172.74 167.17 171.32 364,684 -0.14(-0.08%)
Oct 29, 2020 172.16 173.71 169.68 171.45 410,028 -1.25(-0.72%)
Oct 28, 2020 176.93 176.93 172.28 172.70 312,899 -6.51(-3.63%)
Oct 27, 2020 180.64 181.78 178.72 179.21 278,026 -1.03(-0.57%)
Oct 26, 2020 179.65 180.40 177.69 180.24 247,004 -1.08(-0.60%)
Oct 23, 2020 183.00 183.00 179.70 181.32 182,549 -0.63(-0.35%)
Oct 22, 2020 180.41 183.30 179.95 181.95 223,786 +2.17(+1.20%)
Oct 21, 2020 180.06 181.34 179.51 179.79 187,377 -0.38(-0.21%)
Oct 20, 2020 180.68 182.98 179.70 180.16 189,418 -0.09(-0.05%)
Oct 19, 2020 183.07 185.17 179.91 180.25 210,918 -2.37(-1.30%)
Oct 16, 2020 181.31 184.25 181.31 182.62 244,088 +1.50(+0.83%)
Oct 15, 2020 179.36 182.18 178.22 181.12 319,737 +0.73(+0.40%)
Oct 14, 2020 181.69 184.50 179.46 180.40 373,544 -1.06(-0.59%)
Oct 13, 2020 184.31 184.85 181.15 181.46 355,410 -4.00(-2.16%)
Oct 12, 2020 182.93 186.57 182.19 185.46 346,463 +3.26(+1.79%)
Oct 09, 2020 181.35 183.07 180.42 182.21 569,160 +1.64(+0.91%)
Oct 08, 2020 180.80 180.80 179.76 180.56 316,574 +1.41(+0.79%)
Oct 07, 2020 176.63 179.86 175.37 179.15 489,797 +4.14(+2.36%)
Oct 06, 2020 170.35 178.86 170.20 175.01 717,228 +6.08(+3.60%)
Oct 05, 2020 167.68 169.22 167.45 168.93 441,106 +1.98(+1.19%)
Oct 02, 2020 166.34 168.41 165.67 166.95 507,931 -1.74(-1.03%)
Oct 01, 2020 171.24 172.83 167.47 168.69 492,349 -1.66(-0.98%)
Sep 30, 2020 167.27 171.86 167.27 170.35 556,038 +3.26(+1.95%)
Sep 29, 2020 167.72 168.94 166.47 167.09 435,358 -0.14(-0.08%)
Sep 28, 2020 167.24 169.56 166.75 167.23 464,470 +2.66(+1.62%)
Sep 25, 2020 160.63 165.01 160.27 164.57 556,129 +2.85(+1.76%)
Sep 24, 2020 159.80 162.86 158.75 161.72 416,486 +1.54(+0.96%)
Sep 23, 2020 164.14 164.79 159.72 160.18 421,050 -3.79(-2.31%)
Sep 22, 2020 166.10 166.50 160.98 163.97 517,739 -2.38(-1.43%)
Sep 21, 2020 168.19 168.19 162.97 166.35 770,165 -3.73(-2.19%)
Sep 18, 2020 166.23 170.23 165.57 170.08 1,090,745 +4.25(+2.57%)
Sep 17, 2020 163.56 166.19 162.45 165.83 480,598 +1.31(+0.79%)
Sep 16, 2020 164.98 166.02 163.75 164.52 604,651 +0.50(+0.31%)
Sep 15, 2020 161.63 165.05 161.44 164.02 658,440 +2.39(+1.48%)
Sep 14, 2020 158.25 162.29 158.16 161.63 461,753 +4.73(+3.01%)
Sep 11, 2020 157.50 158.96 156.26 156.90 571,125 +0.18(+0.12%)
Sep 10, 2020 158.18 159.84 155.91 156.72 624,752 -0.90(-0.57%)
Sep 09, 2020 154.83 158.31 154.83 157.62 601,195 +3.87(+2.52%)
Sep 08, 2020 151.89 154.30 150.82 153.75 632,912 +1.06(+0.70%)
Sep 04, 2020 156.33 156.78 151.76 152.69 328,278 -2.47(-1.60%)
Sep 03, 2020 158.13 158.13 153.22 155.16 383,905 -2.97(-1.88%)
Sep 02, 2020 154.94 158.72 153.92 158.13 410,110 +4.62(+3.01%)
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.