Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 157.74 160.50 155.43 160.01 765,005 +2.97(+1.89%)
May 28, 2020 155.39 158.74 154.34 157.04 446,113 +2.73(+1.77%)
May 27, 2020 153.29 154.35 151.38 154.31 450,186 +1.25(+0.82%)
May 26, 2020 153.99 155.39 152.45 153.06 390,497 +1.16(+0.76%)
May 22, 2020 151.07 152.22 149.62 151.90 459,998 +1.14(+0.75%)
May 21, 2020 151.28 152.10 150.18 150.76 344,595 -1.67(-1.09%)
May 20, 2020 153.63 154.21 152.23 152.43 516,385 +0.37(+0.24%)
May 19, 2020 153.58 154.89 151.96 152.06 496,733 -1.82(-1.18%)
May 18, 2020 149.10 154.85 148.20 153.89 588,821 +7.93(+5.43%)
May 15, 2020 144.97 148.06 144.57 145.96 1,586,202 +0.41(+0.28%)
May 14, 2020 141.21 148.11 139.00 145.54 1,173,445 +3.70(+2.60%)
May 13, 2020 143.34 144.72 140.14 141.85 714,702 -2.01(-1.40%)
May 12, 2020 148.06 148.50 143.86 143.86 630,527 -3.51(-2.38%)
May 11, 2020 141.79 148.15 141.79 147.37 625,262 +4.37(+3.06%)
May 08, 2020 141.31 143.51 140.09 143.00 668,278 +4.23(+3.05%)
May 07, 2020 138.31 140.27 137.62 138.76 689,229 +2.77(+2.04%)
May 06, 2020 137.37 137.62 134.57 135.99 604,016 -0.65(-0.47%)
May 05, 2020 135.73 138.63 135.55 136.64 999,650 +2.04(+1.52%)
May 04, 2020 136.38 136.42 133.75 134.60 414,754 -1.79(-1.32%)
May 01, 2020 136.23 137.97 134.75 136.39 662,990 -1.06(-0.77%)
Apr 30, 2020 140.69 141.06 136.23 137.45 809,067 -4.21(-2.97%)
Apr 29, 2020 142.03 143.92 140.45 141.66 538,398 +0.63(+0.44%)
Apr 28, 2020 145.26 146.37 140.96 141.03 542,932 -3.34(-2.31%)
Apr 27, 2020 144.07 145.47 142.76 144.37 423,214 +1.78(+1.25%)
Apr 24, 2020 145.17 145.77 140.37 142.58 795,070 -1.57(-1.09%)
Apr 23, 2020 145.09 147.65 143.75 144.16 615,424 -1.38(-0.95%)
Apr 22, 2020 144.64 146.88 142.34 145.53 408,353 +2.99(+2.10%)
Apr 21, 2020 149.53 149.88 141.22 142.54 745,172 -9.33(-6.14%)
Apr 20, 2020 148.45 154.49 148.00 151.87 921,869 +2.39(+1.60%)
Apr 17, 2020 147.54 149.95 144.19 149.48 743,545 +4.48(+3.09%)
Apr 16, 2020 150.06 150.69 144.16 145.00 920,993 -4.26(-2.86%)
Apr 15, 2020 148.71 150.51 146.59 149.27 610,922 -2.33(-1.53%)
Apr 14, 2020 146.88 152.91 145.89 151.59 964,487 +7.38(+5.12%)
Apr 13, 2020 147.13 147.98 140.11 144.21 764,440 -3.07(-2.08%)
Apr 09, 2020 143.87 148.28 142.62 147.28 693,989 +3.32(+2.30%)
Apr 08, 2020 144.34 145.26 141.04 143.96 856,991 +0.47(+0.33%)
Apr 07, 2020 144.68 148.90 142.53 143.49 1,120,271 +0.11(+0.07%)
Apr 06, 2020 138.86 144.21 137.17 143.38 1,014,750 +9.58(+7.16%)
Apr 03, 2020 133.56 135.95 132.69 133.81 941,561 -0.80(-0.59%)
Apr 02, 2020 132.48 136.42 131.19 134.60 759,411 +1.78(+1.34%)
Apr 01, 2020 130.42 135.07 129.05 132.82 1,082,578 -2.19(-1.62%)
Mar 31, 2020 134.63 137.32 132.82 135.01 1,322,980 -0.02(-0.01%)
Mar 30, 2020 126.56 135.43 126.49 135.03 931,739 +9.89(+7.90%)
Mar 27, 2020 121.16 128.80 119.41 125.14 1,065,347 +0.12(+0.10%)
Mar 26, 2020 114.92 125.65 114.78 125.02 1,058,345 +11.37(+10.01%)
Mar 25, 2020 113.14 119.00 111.23 113.64 815,629 -0.28(-0.25%)
Mar 24, 2020 108.78 114.77 106.89 113.92 812,206 +9.98(+9.60%)
Mar 23, 2020 111.34 113.58 101.94 103.94 953,768 -7.66(-6.86%)
Mar 20, 2020 117.11 118.52 111.24 111.60 863,598 -5.32(-4.55%)
Mar 19, 2020 117.54 120.99 112.76 116.92 841,534 -1.51(-1.27%)
Mar 18, 2020 116.97 126.24 107.78 118.43 959,344 -7.57(-6.01%)
Mar 17, 2020 118.95 129.14 113.86 126.00 956,096 +9.77(+8.41%)
Mar 16, 2020 120.13 124.46 115.80 116.23 927,378 -15.23(-11.59%)
Mar 13, 2020 131.75 132.60 122.76 131.46 933,371 +5.05(+3.99%)
Mar 12, 2020 133.28 133.76 126.08 126.42 902,850 -13.69(-9.77%)
Mar 11, 2020 142.44 143.52 138.18 140.10 730,574 -5.63(-3.87%)
Mar 10, 2020 143.23 145.74 140.01 145.74 952,301 +5.39(+3.84%)
Mar 09, 2020 144.76 145.68 139.74 140.34 1,100,057 -11.12(-7.34%)
Mar 06, 2020 149.03 151.84 146.87 151.47 817,671 -1.07(-0.70%)
Mar 05, 2020 155.82 157.07 150.46 152.54 965,894 -6.09(-3.84%)
Mar 04, 2020 157.73 159.94 154.18 158.62 882,614 +3.30(+2.12%)
Mar 03, 2020 157.69 160.00 152.57 155.32 930,866 -2.29(-1.45%)
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.