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 (%)
Apr 28, 2017	68.91	69.71	68.14	68.71	654,042	-0.07(-0.09%)
Apr 27, 2017	68.06	68.86	67.82	68.77	407,231	+0.83(+1.22%)
Apr 26, 2017	67.48	68.29	67.48	67.95	351,216	+0.64(+0.95%)
Apr 25, 2017	67.02	67.67	66.57	67.30	550,532	+0.46(+0.68%)
Apr 24, 2017	66.22	66.94	65.91	66.85	313,568	+1.27(+1.93%)
Apr 21, 2017	65.94	66.09	65.44	65.58	269,704	-0.47(-0.72%)
Apr 20, 2017	66.10	66.33	65.61	66.06	397,304	+0.39(+0.60%)
Apr 19, 2017	65.34	65.89	65.19	65.66	234,708	+0.58(+0.89%)
Apr 18, 2017	65.04	65.23	64.55	65.09	199,381	-0.10(-0.16%)
Apr 17, 2017	64.69	65.20	64.49	65.19	365,004	+0.74(+1.16%)
Apr 13, 2017	64.78	65.09	64.35	64.44	268,904	-0.47(-0.72%)
Apr 12, 2017	65.64	65.67	64.61	64.91	366,956	-0.48(-0.74%)
Apr 11, 2017	64.74	65.39	64.62	65.39	332,080	+0.48(+0.75%)
Apr 10, 2017	65.13	65.32	64.73	64.91	224,564	-0.17(-0.26%)
Apr 07, 2017	65.00	65.35	64.97	65.08	326,397	-0.12(-0.19%)
Apr 06, 2017	64.67	65.22	64.34	65.20	262,014	+0.60(+0.92%)
Apr 05, 2017	65.00	65.17	64.51	64.60	329,454	-0.10(-0.16%)
Apr 04, 2017	64.96	65.28	64.38	64.71	345,548	-0.37(-0.57%)

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.