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 31, 2018	100.90	101.93	100.54	101.81	377,928	+1.56(+1.56%)
Dec 28, 2018	99.77	101.10	98.38	100.25	406,265	+0.41(+0.41%)
Dec 27, 2018	97.25	99.86	95.98	99.84	437,169	+1.37(+1.39%)
Dec 26, 2018	95.07	98.51	94.47	98.46	694,556	+3.58(+3.78%)
Dec 24, 2018	97.36	97.60	94.77	94.88	244,221	-3.09(-3.15%)
Dec 21, 2018	100.08	101.73	97.80	97.97	1,255,635	-2.11(-2.10%)
Dec 20, 2018	102.85	103.14	99.15	100.08	606,348	-2.96(-2.88%)
Dec 19, 2018	104.44	105.76	102.02	103.04	405,113	-0.90(-0.86%)
Dec 18, 2018	106.38	106.65	103.08	103.93	598,323	-1.40(-1.33%)
Dec 17, 2018	107.03	107.57	104.90	105.33	460,044	-2.48(-2.30%)
Dec 14, 2018	108.43	110.01	107.28	107.81	605,987	-1.23(-1.13%)
Dec 13, 2018	112.07	112.63	108.09	109.04	332,889	-2.45(-2.20%)
Dec 12, 2018	110.73	113.15	110.44	111.49	492,615	+2.33(+2.14%)
Dec 11, 2018	110.97	111.44	108.79	109.16	451,012	-0.51(-0.47%)
Dec 10, 2018	108.67	110.04	107.10	109.67	357,794	+1.11(+1.02%)
Dec 07, 2018	111.73	112.71	107.66	108.56	562,433	-3.98(-3.54%)
Dec 06, 2018	112.69	115.54	110.19	112.55	679,957	-1.02(-0.90%)
Dec 04, 2018	114.78	115.37	112.11	113.57	406,790	-1.07(-0.93%)

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.