Skip to main content

Steris Corp (NY: STE )

184.91 -0.56 (-0.30%)
Streaming Delayed Price Updated: 9:39 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 159.62 162.41 157.29 161.93 755,960 +3.01(+1.89%)
May 28, 2020 157.25 160.64 156.19 158.92 440,838 +2.76(+1.77%)
May 27, 2020 155.12 156.20 153.19 156.16 444,864 +1.27(+0.82%)
May 26, 2020 155.84 157.25 154.27 154.89 385,879 +1.17(+0.76%)
May 22, 2020 152.88 154.04 151.41 153.72 454,559 +1.15(+0.76%)
May 21, 2020 153.09 153.92 151.98 152.57 340,521 -1.69(-1.09%)
May 20, 2020 155.47 156.05 154.05 154.25 510,279 +0.37(+0.24%)
May 19, 2020 155.42 156.74 153.78 153.88 490,859 -1.85(-1.18%)
May 18, 2020 150.89 156.71 149.97 155.73 581,858 +8.02(+5.43%)
May 15, 2020 146.70 149.83 146.30 147.71 1,567,447 +0.42(+0.29%)
May 14, 2020 142.90 149.88 140.67 147.28 1,159,570 +3.74(+2.60%)
May 13, 2020 145.06 146.46 141.82 143.55 706,251 -2.03(-1.39%)
May 12, 2020 149.83 150.27 145.58 145.58 623,072 -3.55(-2.38%)
May 11, 2020 143.49 149.92 143.49 149.13 617,869 +4.42(+3.06%)
May 08, 2020 143.00 145.23 141.76 144.71 660,376 +4.28(+3.05%)
May 07, 2020 139.96 141.95 139.27 140.42 681,080 +2.80(+2.04%)
May 06, 2020 139.02 139.27 136.18 137.62 596,874 -0.65(-0.47%)
May 05, 2020 137.36 140.29 137.17 138.28 987,830 +2.07(+1.52%)
May 04, 2020 138.01 138.05 135.35 136.21 409,850 -1.82(-1.32%)
May 01, 2020 137.86 139.62 136.36 138.02 655,151 -1.07(-0.77%)
Apr 30, 2020 142.38 142.75 137.86 139.10 799,501 -4.25(-2.97%)
Apr 29, 2020 143.73 145.65 142.13 143.35 532,032 +0.63(+0.44%)
Apr 28, 2020 147.00 148.12 142.65 142.72 536,512 -3.38(-2.31%)
Apr 27, 2020 145.79 147.21 144.46 146.09 418,210 +1.81(+1.25%)
Apr 24, 2020 146.90 147.51 142.05 144.29 785,670 -1.59(-1.09%)
Apr 23, 2020 146.83 149.41 145.47 145.88 608,147 -1.40(-0.95%)
Apr 22, 2020 146.37 148.64 144.04 147.28 403,525 +3.03(+2.10%)
Apr 21, 2020 151.32 151.67 142.91 144.25 736,362 -9.44(-6.14%)
Apr 20, 2020 150.22 156.33 149.77 153.69 910,969 +2.42(+1.60%)
Apr 17, 2020 149.31 151.75 145.92 151.27 734,753 +4.53(+3.09%)
Apr 16, 2020 151.85 152.50 145.89 146.74 910,103 -4.31(-2.86%)
Apr 15, 2020 150.49 152.31 148.34 151.05 603,698 -2.35(-1.53%)
Apr 14, 2020 148.63 154.74 147.64 153.41 953,083 +7.47(+5.12%)
Apr 13, 2020 148.90 149.75 141.79 145.94 755,401 -3.10(-2.08%)
Apr 09, 2020 145.59 150.06 144.33 149.04 685,783 +3.36(+2.30%)
Apr 08, 2020 146.06 147.00 142.73 145.68 846,858 +0.48(+0.33%)
Apr 07, 2020 146.41 150.68 144.23 145.21 1,107,025 +0.11(+0.07%)
Apr 06, 2020 140.52 145.94 138.81 145.10 1,002,752 +9.69(+7.16%)
Apr 03, 2020 135.16 137.57 134.28 135.41 930,428 -0.81(-0.59%)
Apr 02, 2020 134.07 138.05 132.76 136.22 750,432 +1.81(+1.34%)
Apr 01, 2020 131.98 136.69 130.59 134.41 1,069,778 -2.22(-1.62%)
Mar 31, 2020 136.25 138.96 134.41 136.63 1,307,338 -0.02(-0.01%)
Mar 30, 2020 128.07 137.05 128.01 136.65 920,722 +10.01(+7.90%)
Mar 27, 2020 122.61 130.34 120.84 126.64 1,052,750 +0.13(+0.10%)
Mar 26, 2020 116.29 127.16 116.16 126.51 1,045,831 +11.51(+10.01%)
Mar 25, 2020 114.50 120.42 112.56 115.00 805,985 -0.28(-0.25%)
Mar 24, 2020 110.09 116.15 108.17 115.29 802,603 +10.10(+9.60%)
Mar 23, 2020 112.67 114.94 103.17 105.19 942,491 -7.75(-6.86%)
Mar 20, 2020 118.51 119.94 112.58 112.94 853,387 -5.39(-4.55%)
Mar 19, 2020 118.95 122.44 114.11 118.32 831,583 -1.52(-1.27%)
Mar 18, 2020 118.37 127.75 109.07 119.85 948,001 -7.66(-6.01%)
Mar 17, 2020 120.37 130.68 115.22 127.51 944,791 +9.89(+8.41%)
Mar 16, 2020 121.56 125.95 117.18 117.62 916,413 -15.41(-11.59%)
Mar 13, 2020 133.33 134.19 124.23 133.03 922,335 +5.10(+3.99%)
Mar 12, 2020 134.88 135.36 127.59 127.93 892,175 -13.85(-9.77%)
Mar 11, 2020 144.14 145.24 139.84 141.78 721,936 -5.70(-3.86%)
Mar 10, 2020 144.94 147.48 141.68 147.48 941,041 +5.46(+3.84%)
Mar 09, 2020 146.50 147.42 141.41 142.02 1,087,050 -11.25(-7.34%)
Mar 06, 2020 150.82 153.66 148.62 153.28 808,003 -1.08(-0.70%)
Mar 05, 2020 157.68 158.95 152.26 154.36 954,473 -6.16(-3.84%)
Mar 04, 2020 159.61 161.85 156.02 160.52 872,178 +3.34(+2.12%)
Mar 03, 2020 159.57 161.92 154.39 157.18 919,859 -2.31(-1.45%)
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.