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 (%)
Feb 29, 2016	59.20	59.54	58.04	58.95	919,886	-0.20(-0.34%)
Feb 26, 2016	59.75	59.89	59.07	59.16	556,378	-0.43(-0.72%)
Feb 25, 2016	58.00	59.62	57.85	59.59	565,087	+1.71(+2.95%)
Feb 24, 2016	56.97	57.94	56.28	57.88	489,949	+0.57(+0.99%)
Feb 23, 2016	58.40	58.65	57.20	57.31	797,086	-1.56(-2.65%)
Feb 22, 2016	58.56	58.98	57.89	58.87	737,083	+0.79(+1.35%)
Feb 19, 2016	58.02	58.23	57.23	58.09	605,322	-0.07(-0.13%)
Feb 18, 2016	59.10	59.61	58.06	58.16	629,710	-0.89(-1.50%)
Feb 17, 2016	58.73	59.49	58.53	59.05	624,978	+0.59(+1.02%)
Feb 16, 2016	57.55	58.66	57.39	58.45	564,382	+1.29(+2.25%)
Feb 12, 2016	57.68	57.17	57.17	57.17	730,291	+0.13(+0.22%)
Feb 11, 2016	56.87	58.13	56.07	57.04	914,653	-1.58(-2.69%)
Feb 10, 2016	61.19	61.50	58.52	58.62	1,285,322	-2.07(-3.41%)
Feb 09, 2016	60.70	62.07	59.51	60.69	1,678,221	+0.92(+1.54%)
Feb 08, 2016	60.13	60.52	58.17	59.77	810,323	-1.19(-1.95%)
Feb 05, 2016	62.35	62.48	60.69	60.96	793,416	-1.73(-2.77%)
Feb 04, 2016	62.97	63.40	62.41	62.69	1,041,475	-0.24(-0.38%)
Feb 03, 2016	63.70	63.70	62.27	62.93	730,280	-0.17(-0.27%)
Feb 02, 2016	62.99	63.31	62.53	63.10	477,696	-0.66(-1.03%)

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.