Indicators

Steris Corp (NY: STE )

205.04 +0.48 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	168.84	171.51	167.63	170.17	1,129,924	+1.76(+1.05%)
Feb 25, 2021	168.67	170.29	167.28	168.41	423,794	-0.12(-0.07%)
Feb 24, 2021	168.16	170.42	167.88	168.53	614,050	-0.16(-0.09%)
Feb 23, 2021	171.14	171.54	167.95	168.68	621,689	-1.90(-1.11%)
Feb 22, 2021	171.92	172.79	168.14	170.58	670,942	-3.02(-1.74%)
Feb 19, 2021	176.78	177.33	173.10	173.60	455,781	-3.04(-1.72%)
Feb 18, 2021	178.78	179.81	176.59	176.64	830,988	-3.05(-1.70%)
Feb 17, 2021	177.11	179.72	176.50	179.69	1,014,354	+2.43(+1.37%)
Feb 16, 2021	177.67	178.84	176.42	177.26	566,742	-0.49(-0.27%)
Feb 12, 2021	176.38	178.72	176.31	177.75	666,015	+0.64(+0.36%)
Feb 11, 2021	178.74	179.13	176.75	177.11	560,368	-0.93(-0.52%)
Feb 10, 2021	179.02	179.59	177.45	178.04	429,637	+0.51(+0.29%)
Feb 09, 2021	178.78	180.64	176.81	177.52	270,669	-1.05(-0.59%)
Feb 08, 2021	177.84	180.73	177.18	178.57	547,104	+0.65(+0.37%)
Feb 05, 2021	180.54	182.40	177.72	177.92	454,134	-2.36(-1.31%)
Feb 04, 2021	180.75	184.58	179.48	180.28	595,919	+2.66(+1.50%)
Feb 03, 2021	183.61	183.62	171.49	177.62	1,359,445	-7.97(-4.30%)
Feb 02, 2021	182.50	187.79	181.56	185.60	636,960	+4.62(+2.56%)

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.