Indicators

Steris Corp (NY: STE )

236.00 +3.44 (+1.48%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	115.00	116.16	114.72	115.58	381,785	+0.32(+0.28%)
Feb 27, 2019	115.10	115.55	114.46	115.25	285,325	+0.06(+0.05%)
Feb 26, 2019	116.10	116.15	114.96	115.19	314,296	-1.01(-0.87%)
Feb 25, 2019	117.20	117.91	115.69	116.21	502,700	-0.41(-0.35%)
Feb 22, 2019	116.53	117.64	115.94	116.62	379,818	+0.01(+0.01%)
Feb 21, 2019	116.76	117.60	116.09	116.61	333,124	-0.45(-0.38%)
Feb 20, 2019	116.39	117.53	116.03	117.05	290,674	+0.32(+0.28%)
Feb 19, 2019	116.25	117.70	115.93	116.73	391,732	+0.22(+0.19%)
Feb 15, 2019	116.07	116.64	115.61	116.51	327,237	+1.18(+1.02%)
Feb 14, 2019	113.82	115.67	113.18	115.33	440,625	+0.81(+0.71%)
Feb 13, 2019	114.85	115.48	113.96	114.52	607,325	-0.58(-0.50%)
Feb 12, 2019	115.45	117.67	113.92	115.10	1,080,236	+0.89(+0.78%)
Feb 11, 2019	113.42	114.99	113.00	114.21	810,666	+1.21(+1.07%)
Feb 08, 2019	112.88	113.12	112.19	113.00	373,521	-0.53(-0.47%)
Feb 07, 2019	112.62	113.90	111.94	113.53	580,460	+0.53(+0.47%)
Feb 06, 2019	112.36	113.41	112.23	113.00	554,479	+0.46(+0.41%)
Feb 05, 2019	110.48	112.92	109.83	112.54	586,231	+2.52(+2.30%)
Feb 04, 2019	108.84	110.14	107.92	110.01	305,924	+0.70(+0.64%)

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.