Indicators

Steris Corp (NY: STE )

203.90 +2.36 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	215.69	220.14		219.75	384,182	+4.46(+2.07%)
Jan 28, 2022	210.89	215.41	207.88	215.29	379,676	+4.59(+2.18%)
Jan 27, 2022	215.10	216.37	207.59	210.70	616,952	-2.90(-1.36%)
Jan 26, 2022	217.62	220.04	212.28	213.60	447,570	-2.93(-1.35%)
Jan 25, 2022	216.38	218.07	212.64	216.53	387,715	-3.11(-1.42%)
Jan 24, 2022	219.84	220.29	212.62	219.64	566,567	-3.32(-1.49%)
Jan 21, 2022	221.68	225.54	219.73	222.96	522,582	+0.81(+0.37%)
Jan 20, 2022	228.08	232.92	221.81	222.15	674,061	-4.91(-2.16%)
Jan 19, 2022	226.28	231.31	226.28	227.05	480,081	+1.45(+0.64%)
Jan 18, 2022	226.63	227.15	223.02	225.60	407,030	-4.05(-1.77%)
Jan 14, 2022				229.66	0	-0.32(-0.14%)
Jan 13, 2022	235.54	236.97	229.73	229.98	395,213	-6.69(-2.83%)
Jan 12, 2022	230.90	238.29	230.61	236.67	733,176	+6.79(+2.95%)
Jan 11, 2022	226.97	230.06	224.14	229.88	475,779	+3.16(+1.40%)
Jan 10, 2022	228.38	228.93	222.78	226.72	486,848	-3.22(-1.40%)
Jan 07, 2022	232.31	233.11	227.97	229.94	425,727	-3.57(-1.53%)
Jan 06, 2022	234.20	236.49	230.96	233.51	469,617	-0.44(-0.19%)
Jan 05, 2022	239.74	240.52	233.92	233.96	566,047	-6.12(-2.55%)
Jan 04, 2022	237.84	243.15	237.58	240.08	488,360	+2.54(+1.07%)

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.