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 (%)
Jul 29, 2022	221.31	223.10	220.07	221.78	481,165	+0.53(+0.24%)
Jul 28, 2022	218.41	222.24	216.53	221.25	460,155	+3.52(+1.62%)
Jul 27, 2022	217.33	219.02	215.69	217.73	462,428	+2.03(+0.94%)
Jul 26, 2022	214.20	216.09	212.70	215.69	274,974	+1.37(+0.64%)
Jul 25, 2022	214.20	214.58	212.75	214.33	189,973	+0.53(+0.25%)
Jul 22, 2022	217.15	219.59	212.85	213.79	278,128	-2.14(-0.99%)
Jul 21, 2022	210.84	216.04	209.45	215.94	397,416	+6.17(+2.94%)
Jul 20, 2022	209.34	211.47	207.94	209.76	265,076	+0.45(+0.22%)
Jul 19, 2022	206.46	209.56	206.44	209.31	506,496	+4.95(+2.42%)
Jul 18, 2022	205.75	207.27	203.68	204.36	441,869	-1.31(-0.64%)
Jul 15, 2022	206.40	207.15	204.43	205.67	369,701	+2.43(+1.19%)
Jul 14, 2022	201.54	203.69	199.68	203.24	466,668	+1.35(+0.67%)
Jul 13, 2022	201.50	204.11	201.13	201.89	368,629	-2.48(-1.21%)
Jul 12, 2022	204.95	208.71	203.08	204.37	704,463	-1.13(-0.55%)
Jul 11, 2022	203.40	206.70	203.40	205.50	470,742	-0.31(-0.15%)
Jul 08, 2022	203.72	206.90	203.72	205.81	426,658	+2.16(+1.06%)
Jul 07, 2022	206.94	207.88	203.42	203.64	481,456	-3.14(-1.52%)
Jul 06, 2022	205.24	207.95	203.86	206.78	670,724	+1.63(+0.80%)
Jul 05, 2022	204.70	205.35	200.13	205.15	452,924	-2.19(-1.06%)

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.