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 (%)
Dec 29, 2017		82.33	82.33	82.33	0	-0.75(-0.91%)
Dec 28, 2017	83.42	83.42	82.43	83.08	205,783	-0.06(-0.07%)
Dec 27, 2017	82.71	83.34	82.46	83.14	195,325	+0.43(+0.52%)
Dec 26, 2017	82.80	83.42	82.64	82.71	183,849	-0.24(-0.29%)
Dec 22, 2017	83.20	83.28	82.39	82.95	454,383	-0.11(-0.14%)
Dec 21, 2017	83.97	84.52	83.00	83.07	321,442	-0.98(-1.16%)
Dec 20, 2017	85.18	85.22	83.76	84.04	287,920	-0.65(-0.77%)
Dec 19, 2017	84.10	85.00	83.98	84.69	333,756	+0.84(+1.00%)
Dec 18, 2017	84.17	85.29	83.76	83.86	344,818	-0.09(-0.11%)
Dec 15, 2017	82.52	84.38	82.46	83.95	1,222,181	+1.52(+1.85%)
Dec 14, 2017	82.84	83.62	82.38	82.43	392,593	-0.34(-0.41%)
Dec 13, 2017	82.79	83.69	82.70	82.76	471,796	+0.03(+0.03%)
Dec 12, 2017	82.75	83.08	82.52	82.74	427,071	+0.07(+0.08%)
Dec 11, 2017	83.10	83.53	82.59	82.67	443,104	-0.58(-0.70%)
Dec 08, 2017	83.61	83.99	83.13	83.25	337,802	-0.27(-0.33%)
Dec 07, 2017	83.94	83.94	83.22	83.53	297,918	-0.24(-0.29%)
Dec 06, 2017	83.75	84.31	83.59	83.77	353,812	-0.08(-0.09%)
Dec 05, 2017	84.15	84.78	83.59	83.85	254,191	-0.37(-0.44%)
Dec 04, 2017	84.71	84.71	84.10	84.21	378,338	-0.17(-0.20%)

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.