Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 63.58 63.74 63.13 63.62 653,084 +0.05(+0.07%)
May 27, 2016 62.62 63.58 63.58 63.58 633,918 +0.90(+1.43%)
May 26, 2016 63.73 63.87 62.54 62.68 835,553 -0.93(-1.47%)
May 25, 2016 64.08 64.42 63.42 63.61 587,969 -0.41(-0.64%)
May 24, 2016 63.50 64.49 62.66 64.03 801,235 +1.08(+1.72%)
May 23, 2016 64.17 64.29 62.84 62.95 599,848 -1.08(-1.69%)
May 20, 2016 64.38 64.62 63.76 64.03 821,586 -0.12(-0.19%)
May 19, 2016 62.66 64.20 62.51 64.15 1,125,943 +1.15(+1.82%)
May 18, 2016 59.37 63.67 59.00 63.00 2,652,020 -1.48(-2.30%)
May 17, 2016 66.36 66.36 64.38 64.48 947,790 -1.82(-2.75%)
May 16, 2016 65.23 66.46 65.23 66.31 747,356 +1.10(+1.69%)
May 13, 2016 65.34 66.08 65.03 65.21 524,656 -0.55(-0.84%)
May 12, 2016 65.66 65.98 65.16 65.76 529,377 +0.06(+0.10%)
May 11, 2016 66.48 66.48 65.68 65.69 302,396 -0.73(-1.10%)
May 10, 2016 66.35 66.46 65.26 66.43 414,173 +0.39(+0.60%)
May 09, 2016 65.14 66.56 65.00 66.03 418,972 +0.69(+1.05%)
May 06, 2016 64.92 65.52 64.71 65.35 481,583 -0.06(-0.10%)
May 05, 2016 64.69 65.69 64.69 65.41 399,639 +0.79(+1.22%)
May 04, 2016 63.49 64.81 63.33 64.62 753,813 +0.84(+1.32%)
May 03, 2016 64.51 64.51 63.47 63.78 555,623 -0.91(-1.40%)
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.