Skip to main content

Steris Corp (NY: STE )

207.58 +3.03 (+1.48%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 232.51 234.26 228.03 228.20 864,679 -6.80(-2.89%)
May 27, 2022 232.24 236.10 231.64 235.00 253,377 +4.29(+1.86%)
May 26, 2022 230.07 231.17 228.89 230.71 289,286 +2.29(+1.00%)
May 25, 2022 228.24 230.25 226.45 228.42 364,890 -0.15(-0.07%)
May 24, 2022 227.12 228.83 224.00 228.57 333,037 +1.03(+0.45%)
May 23, 2022 229.19 229.59 223.65 227.54 388,933 +1.60(+0.71%)
May 20, 2022 225.69 226.66 221.15 225.94 578,665 +2.54(+1.14%)
May 19, 2022 218.17 223.92 218.13 223.40 505,827 +4.29(+1.96%)
May 18, 2022 219.45 220.62 218.47 219.11 407,556 -2.52(-1.14%)
May 17, 2022 220.14 221.64 217.40 221.63 380,493 +3.69(+1.69%)
May 16, 2022 216.18 218.45 214.13 217.94 382,991 +1.76(+0.81%)
May 13, 2022 220.24 223.42 215.50 216.18 570,276 -2.21(-1.01%)
May 12, 2022 213.16 222.87 209.06 218.39 655,859 +5.82(+2.74%)
May 11, 2022 214.72 219.11 211.87 212.57 672,115 -2.80(-1.30%)
May 10, 2022 215.12 216.61 210.15 215.37 637,636 +2.21(+1.04%)
May 09, 2022 221.27 222.50 212.33 213.16 803,933 -11.55(-5.14%)
May 06, 2022 225.00 226.53 221.34 224.71 555,229 -2.26(-1.00%)
May 05, 2022 230.82 231.57 224.75 226.97 428,472 -5.37(-2.31%)
May 04, 2022 225.95 233.38 222.89 232.34 287,212 +6.26(+2.77%)
May 03, 2022 224.84 227.34 223.65 226.08 424,758 +2.02(+0.90%)
May 02, 2022 225.30 226.56 219.43 224.06 610,622 +0.01(+0.00%)
Apr 29, 2022 229.64 230.09 223.25 224.05 515,325 -7.68(-3.31%)
Apr 28, 2022 232.47 233.56 229.71 231.73 324,602 +0.41(+0.18%)
Apr 27, 2022 233.84 235.81 230.68 231.32 385,818 -2.14(-0.92%)
Apr 26, 2022 235.84 237.05 233.30 233.46 243,203 -4.70(-1.97%)
Apr 25, 2022 232.11 238.91 229.33 238.16 483,520 +4.71(+2.02%)
Apr 22, 2022 245.00 245.18 233.09 233.45 509,725 -14.46(-5.83%)
Apr 21, 2022 254.26 255.47 247.32 247.91 469,911 -5.01(-1.98%)
Apr 20, 2022 248.81 255.93 248.81 252.92 389,382 +5.57(+2.25%)
Apr 19, 2022 243.46 248.50 242.66 247.35 343,227 +5.45(+2.25%)
Apr 18, 2022 244.58 245.16 240.99 241.90 320,612 -2.56(-1.05%)
Apr 14, 2022 250.43 251.17 243.99 244.46 533,303 -4.89(-1.96%)
Apr 13, 2022 246.28 250.66 245.60 249.35 285,651 +2.83(+1.15%)
Apr 12, 2022 247.22 251.69 245.72 246.52 386,092 -0.71(-0.29%)
Apr 11, 2022 248.13 249.09 244.34 247.23 417,538 -1.89(-0.76%)
Apr 08, 2022 248.25 250.88 245.94 249.12 480,318 +0.68(+0.27%)
Apr 07, 2022 248.57 250.34 247.07 248.44 628,720 -0.41(-0.16%)
Apr 06, 2022 244.68 249.64 244.19 248.85 386,148 +3.15(+1.28%)
Apr 05, 2022 245.25 249.47 244.56 245.70 361,755 -0.55(-0.22%)
Apr 04, 2022 247.32 247.84 241.02 246.25 470,751 -1.75(-0.71%)
Apr 01, 2022 242.30 249.06 240.91 248.00 462,528 +6.23(+2.58%)
Mar 31, 2022 244.40 247.00 241.62 241.77 579,168 -4.12(-1.68%)
Mar 30, 2022 247.12 248.09 244.53 245.89 316,546 -1.29(-0.52%)
Mar 29, 2022 246.00 247.27 243.28 247.18 399,772 +3.69(+1.52%)
Mar 28, 2022 238.58 243.67 238.58 243.49 446,476 +5.27(+2.21%)
Mar 25, 2022 233.82 238.40 232.85 238.22 311,124 +5.85(+2.52%)
Mar 24, 2022 231.14 232.41 229.69 232.37 216,719 +2.31(+1.00%)
Mar 23, 2022 234.79 234.79 229.83 230.06 395,652 -5.32(-2.26%)
Mar 22, 2022 234.22 236.61 232.83 235.38 328,880 +1.44(+0.62%)
Mar 21, 2022 234.01 236.51 232.06 233.94 351,784 -0.77(-0.33%)
Mar 18, 2022 231.35 235.17 229.71 234.71 741,684 +2.70(+1.16%)
Mar 17, 2022 225.36 232.18 225.36 232.01 357,024 +4.97(+2.19%)
Mar 16, 2022 223.97 227.41 222.49 227.04 518,761 +4.80(+2.16%)
Mar 15, 2022 220.59 222.71 217.97 222.24 480,289 +4.75(+2.18%)
Mar 14, 2022 221.47 224.10 216.95 217.49 679,847 -1.27(-0.58%)
Mar 11, 2022 223.92 226.02 218.58 218.76 501,177 -3.24(-1.46%)
Mar 10, 2022 225.06 226.67 220.91 222.00 833,660 -6.65(-2.91%)
Mar 09, 2022 228.63 231.03 226.02 228.65 726,042 +3.55(+1.58%)
Mar 08, 2022 237.80 238.25 224.97 225.10 780,536 -13.57(-5.69%)
Mar 07, 2022 244.41 245.13 237.42 238.67 657,207 -6.51(-2.66%)
Mar 04, 2022 241.14 245.55 236.89 245.18 441,137 +1.12(+0.46%)
Mar 03, 2022 243.59 246.18 241.85 244.06 368,112 +1.89(+0.78%)
Mar 02, 2022 239.31 243.05 236.82 242.17 359,788 +4.91(+2.07%)
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.