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 28, 2017	65.27	65.79	64.85	65.29	492,946	-0.20(-0.31%)
Feb 27, 2017	65.31	65.89	65.22	65.50	539,406	+0.09(+0.14%)
Feb 24, 2017	63.48	65.41	63.48	65.40	445,780	+1.04(+1.62%)
Feb 23, 2017	64.57	64.66	63.90	64.36	343,186	+0.03(+0.04%)
Feb 22, 2017	64.66	65.00	64.04	64.33	385,502	-0.40(-0.62%)
Feb 21, 2017	63.59	64.85	63.51	64.73	850,232	+1.17(+1.84%)
Feb 17, 2017		63.56	63.56	63.56	0	+0.10(+0.16%)
Feb 16, 2017	63.85	63.87	63.06	63.46	476,693	-0.26(-0.41%)
Feb 15, 2017	63.78	64.17	63.44	63.72	535,475	-0.20(-0.32%)
Feb 14, 2017	62.77	64.34	62.68	63.93	1,369,194	+0.96(+1.52%)
Feb 13, 2017	62.55	62.99	62.13	62.97	811,632	+0.70(+1.12%)
Feb 10, 2017	62.39	62.66	61.98	62.27	714,618	+0.02(+0.03%)
Feb 09, 2017	61.81	62.29	61.53	62.26	1,322,356	+0.51(+0.83%)
Feb 08, 2017	61.15	61.84	60.52	61.75	2,326,817	+0.25(+0.41%)
Feb 07, 2017	62.13	63.04	60.65	61.50	2,875,477	-4.52(-6.84%)
Feb 06, 2017	66.47	67.08	66.01	66.01	654,441	-0.91(-1.36%)
Feb 03, 2017	66.54	66.99	66.17	66.92	305,948	+0.67(+1.01%)
Feb 02, 2017	66.41	66.50	65.81	66.25	414,761	-0.21(-0.32%)

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.