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 (%)
May 31, 2022 228.12 229.84 223.73 223.90 881,300 -6.67(-2.89%)
May 27, 2022 227.86 231.65 227.27 230.57 258,247 +4.21(+1.86%)
May 26, 2022 225.73 226.81 224.57 226.36 294,846 +2.25(+1.00%)
May 25, 2022 223.94 225.91 222.18 224.11 371,904 -0.15(-0.07%)
May 24, 2022 222.84 224.51 219.78 224.26 339,438 +1.01(+0.45%)
May 23, 2022 224.87 225.26 219.43 223.25 396,409 +1.57(+0.71%)
May 20, 2022 221.43 222.38 216.97 221.68 589,788 +2.49(+1.14%)
May 19, 2022 214.06 219.70 214.02 219.19 515,550 +4.21(+1.96%)
May 18, 2022 215.31 216.46 214.35 214.98 415,390 -2.47(-1.14%)
May 17, 2022 215.99 217.46 213.30 217.45 387,807 +3.62(+1.69%)
May 16, 2022 212.10 214.33 210.09 213.83 390,353 +1.73(+0.81%)
May 13, 2022 216.09 219.21 211.44 212.10 581,238 -2.17(-1.01%)
May 12, 2022 209.14 218.67 205.12 214.27 668,466 +5.71(+2.74%)
May 11, 2022 210.67 214.98 207.87 208.56 685,035 -2.75(-1.30%)
May 10, 2022 211.06 212.53 206.19 211.31 649,893 +2.17(+1.04%)
May 09, 2022 217.10 218.30 208.32 209.14 819,387 -11.33(-5.14%)
May 06, 2022 220.76 222.26 217.17 220.47 565,902 -2.22(-1.00%)
May 05, 2022 226.47 227.20 220.51 222.69 436,895 -5.27(-2.31%)
May 04, 2022 221.69 228.98 218.69 227.96 292,733 +6.14(+2.77%)
May 03, 2022 220.60 223.05 219.43 221.82 432,923 +1.98(+0.90%)
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.