Indicators

Steris Corp (NY: STE )

210.09 -2.78 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	64.91	65.87	64.76	65.68	503,082	+0.74(+1.14%)
Jan 30, 2017	64.89	65.05	64.24	64.94	347,331	-0.22(-0.34%)
Jan 27, 2017	65.29	65.67	64.87	65.16	383,858	+0.09(+0.14%)
Jan 26, 2017	65.17	65.52	64.91	65.07	250,669	-0.38(-0.58%)
Jan 25, 2017	65.00	65.52	64.96	65.45	277,324	+0.50(+0.77%)
Jan 24, 2017	63.85	65.04	63.55	64.95	472,112	+0.97(+1.52%)
Jan 23, 2017	63.69	64.52	63.38	63.97	241,222	+0.19(+0.31%)
Jan 20, 2017	64.67	65.00	63.68	63.78	371,291	-0.89(-1.38%)
Jan 19, 2017	64.98	65.38	64.41	64.67	389,035	-0.30(-0.46%)
Jan 18, 2017	64.91	65.07	64.46	64.96	439,190	+0.25(+0.39%)
Jan 17, 2017	63.78	64.73	63.58	64.71	299,072	+0.49(+0.77%)
Jan 13, 2017		64.22	64.22	64.22	0	+0.70(+1.11%)
Jan 12, 2017	63.57	63.70	62.72	63.52	413,829	-0.61(-0.95%)
Jan 11, 2017	64.48	64.69	63.86	64.13	514,197	-0.27(-0.42%)
Jan 10, 2017	63.85	64.81	63.58	64.40	363,311	+0.38(+0.59%)
Jan 09, 2017	63.56	64.30	63.27	64.02	395,837	+0.51(+0.80%)
Jan 06, 2017	63.52	63.96	63.16	63.51	473,090	+0.18(+0.28%)
Jan 05, 2017	63.43	63.67	63.01	63.33	317,000	-0.06(-0.09%)
Jan 04, 2017	63.55	63.62	62.82	63.39	562,962	+0.13(+0.21%)

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.