Skip to main content

Steris Corp (NY: STE )

224.82 -0.70 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 125.91 128.01 124.49 127.73 699,642 +0.32(+0.25%)
May 30, 2019 127.41 128.84 126.63 127.41 525,941 -0.06(-0.05%)
May 29, 2019 126.77 127.96 125.89 127.47 552,339 -0.49(-0.38%)
May 28, 2019 129.46 131.49 126.75 127.96 4,196,532 -1.14(-0.88%)
May 24, 2019 129.56 130.41 128.72 129.10 551,132 +0.30(+0.23%)
May 23, 2019 129.19 129.87 128.32 128.80 503,259 -1.25(-0.96%)
May 22, 2019 130.32 131.47 129.60 130.05 462,899 +0.30(+0.23%)
May 21, 2019 128.80 131.16 128.80 129.75 736,315 +0.99(+0.77%)
May 20, 2019 127.06 129.09 126.61 128.76 580,183 +1.35(+1.06%)
May 17, 2019 126.51 129.63 126.51 127.41 438,519 -0.35(-0.28%)
May 16, 2019 126.32 129.92 126.16 127.77 624,222 +2.20(+1.75%)
May 15, 2019 124.98 126.96 124.25 125.57 526,186 +0.74(+0.60%)
May 14, 2019 121.39 128.50 121.39 124.83 1,088,050 +5.32(+4.45%)
May 13, 2019 121.10 121.68 119.00 119.50 578,320 -3.97(-3.22%)
May 10, 2019 123.90 124.26 121.41 123.48 906,447 -0.65(-0.52%)
May 09, 2019 123.65 124.83 122.26 124.13 429,834 -0.29(-0.23%)
May 08, 2019 125.20 125.93 123.83 124.41 884,556 -0.73(-0.58%)
May 07, 2019 127.01 127.59 124.13 125.14 516,642 -2.90(-2.27%)
May 06, 2019 125.70 128.08 125.69 128.04 658,403 +0.74(+0.59%)
May 03, 2019 127.08 128.98 127.03 127.30 498,593 +1.21(+0.96%)
May 02, 2019 125.18 126.78 124.67 126.09 368,921 +0.44(+0.35%)
May 01, 2019 125.72 126.62 124.34 125.65 405,844 +0.50(+0.40%)
Apr 30, 2019 124.93 125.84 124.38 125.15 351,172 +0.62(+0.50%)
Apr 29, 2019 123.68 125.03 123.11 124.53 602,088 +1.17(+0.95%)
Apr 26, 2019 122.29 123.75 121.83 123.36 291,997 +1.07(+0.87%)
Apr 25, 2019 121.27 122.93 120.84 122.29 241,080 +0.36(+0.30%)
Apr 24, 2019 119.92 122.28 119.92 121.93 389,858 +1.81(+1.50%)
Apr 23, 2019 118.15 120.93 118.15 120.12 458,745 +2.36(+2.00%)
Apr 22, 2019 116.80 119.90 116.80 117.76 376,096 +0.40(+0.34%)
Apr 18, 2019 115.73 117.82 114.84 117.36 670,861 +2.24(+1.94%)
Apr 17, 2019 120.42 120.62 114.30 115.13 926,457 -4.50(-3.76%)
Apr 16, 2019 123.93 123.93 119.43 119.63 464,102 -3.33(-2.70%)
Apr 15, 2019 123.23 124.09 122.55 122.95 407,014 +0.02(+0.02%)
Apr 12, 2019 122.77 123.48 122.24 122.93 395,504 +0.54(+0.44%)
Apr 11, 2019 121.08 122.65 120.81 122.40 457,052 +1.60(+1.33%)
Apr 10, 2019 120.43 121.46 119.99 120.79 535,749 +0.69(+0.57%)
Apr 09, 2019 119.94 121.42 119.14 120.11 305,053 +0.16(+0.14%)
Apr 08, 2019 120.00 120.34 118.51 119.94 726,296 +0.06(+0.05%)
Apr 05, 2019 120.42 121.47 119.44 119.89 499,953 -0.32(-0.27%)
Apr 04, 2019 120.61 121.34 119.40 120.21 338,441 -0.16(-0.13%)
Apr 03, 2019 121.55 121.58 120.00 120.37 390,028 -0.55(-0.45%)
Apr 02, 2019 122.01 122.33 120.22 120.92 271,420 -0.84(-0.69%)
Apr 01, 2019 122.64 123.76 120.46 121.76 310,507 -0.57(-0.47%)
Mar 29, 2019 121.79 122.91 120.84 122.33 369,130 +1.30(+1.07%)
Mar 28, 2019 119.56 121.61 119.00 121.03 229,552 +1.34(+1.12%)
Mar 27, 2019 117.87 120.22 116.83 119.69 418,094 +1.94(+1.65%)
Mar 26, 2019 118.04 118.23 116.89 117.75 351,606 +0.76(+0.65%)
Mar 25, 2019 117.12 117.40 115.89 116.99 346,950 -0.55(-0.47%)
Mar 22, 2019 119.00 119.32 117.50 117.54 285,508 -2.05(-1.71%)
Mar 21, 2019 117.41 119.90 117.41 119.59 519,468 +1.85(+1.57%)
Mar 20, 2019 116.86 118.95 116.86 117.73 274,264 -0.09(-0.07%)
Mar 19, 2019 118.00 118.17 117.10 117.82 176,049 +0.08(+0.06%)
Mar 18, 2019 118.06 118.06 116.13 117.75 482,142 -0.14(-0.12%)
Mar 15, 2019 118.48 118.73 117.31 117.89 680,699 -0.16(-0.14%)
Mar 14, 2019 117.27 118.20 116.37 118.05 398,922 +0.71(+0.60%)
Mar 13, 2019 117.23 118.14 116.90 117.34 605,146 +0.55(+0.47%)
Mar 12, 2019 115.69 116.92 115.14 116.79 272,421 +1.19(+1.03%)
Mar 11, 2019 114.19 115.65 113.77 115.59 229,707 +1.73(+1.52%)
Mar 08, 2019 113.64 114.43 112.92 113.87 360,548 -0.60(-0.53%)
Mar 07, 2019 114.72 115.30 114.17 114.47 209,176 -0.25(-0.22%)
Mar 06, 2019 115.92 115.94 114.32 114.72 482,167 -1.17(-1.01%)
Mar 05, 2019 116.44 117.10 114.90 115.88 183,519 -0.72(-0.61%)
Mar 04, 2019 117.37 117.69 115.44 116.60 372,764 -0.55(-0.47%)
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.