Indicators

Steris Corp (NY: STE )

207.82 +1.58 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	140.45	142.60	139.98	142.60	1,045,208	+2.24(+1.60%)
Jun 27, 2019	139.93	140.76	139.68	140.36	631,812	+1.14(+0.82%)
Jun 26, 2019	140.02	140.76	138.78	139.22	518,104	-0.69(-0.49%)
Jun 25, 2019	139.49	140.76	139.14	139.91	485,588	+0.74(+0.53%)
Jun 24, 2019	138.80	139.64	138.00	139.17	444,252	+0.36(+0.26%)
Jun 21, 2019	138.20	138.80	136.63	138.80	1,582,168	-0.39(-0.28%)
Jun 20, 2019	140.33	140.43	137.66	139.20	252,774	+0.27(+0.19%)
Jun 19, 2019	136.60	139.41	136.60	138.93	409,429	+2.04(+1.49%)
Jun 18, 2019	137.41	138.47	136.53	136.89	346,823	+0.26(+0.19%)
Jun 17, 2019	134.51	136.78	134.44	136.63	352,237	+2.13(+1.58%)
Jun 14, 2019	136.09	136.82	134.47	134.50	291,083	-1.34(-0.99%)
Jun 13, 2019	136.73	136.95	134.73	135.84	455,946	-0.54(-0.39%)
Jun 12, 2019	134.56	136.47	134.14	136.38	611,348	+1.86(+1.38%)
Jun 11, 2019	135.32	136.35	133.14	134.52	493,464	-0.10(-0.08%)
Jun 10, 2019	132.35	134.97	132.20	134.63	429,070	+2.75(+2.09%)
Jun 07, 2019	131.51	132.69	130.64	131.88	560,237	+0.75(+0.58%)
Jun 06, 2019	130.88	131.55	129.57	131.12	513,360	+0.24(+0.18%)
Jun 05, 2019	130.33	130.88	129.32	130.88	633,976	+1.01(+0.78%)
Jun 04, 2019	128.99	130.10	128.53	129.87	603,250	+1.77(+1.38%)

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.