Skip to main content

Steris Corp (NY: STE )

224.87 -0.65 (-0.29%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 227.35 229.05 224.58 228.47 486,552 +0.78(+0.34%)
Oct 28, 2021 227.47 229.68 226.34 227.69 309,376 +0.81(+0.36%)
Oct 27, 2021 229.66 229.54 225.97 226.88 320,231 -3.18(-1.38%)
Oct 26, 2021 231.85 230.06 324,320 -0.01(-0.00%)
Oct 25, 2021 230.15 231.76 228.81 230.06 404,375 +0.06(+0.03%)
Oct 22, 2021 226.66 230.14 226.66 230.01 369,674 +2.96(+1.30%)
Oct 21, 2021 221.69 227.29 220.06 227.04 453,144 +6.03(+2.73%)
Oct 20, 2021 222.20 224.00 218.12 221.01 756,916 -0.90(-0.41%)
Oct 19, 2021 219.68 224.25 219.68 221.91 365,095 +3.74(+1.72%)
Oct 18, 2021 219.11 219.54 216.59 218.17 316,859 -1.85(-0.84%)
Oct 15, 2021 220.06 220.57 217.73 220.02 348,319 +0.88(+0.40%)
Oct 14, 2021 216.88 220.30 216.88 219.14 484,782 +4.05(+1.88%)
Oct 13, 2021 213.00 216.04 212.16 215.09 497,189 +1.80(+0.84%)
Oct 12, 2021 217.26 218.85 212.53 213.29 645,451 -3.25(-1.50%)
Oct 11, 2021 215.04 217.02 213.97 216.55 838,873 +2.00(+0.93%)
Oct 08, 2021 212.77 214.59 212.61 214.54 628,455 +2.11(+0.99%)
Oct 07, 2021 209.12 213.02 208.51 212.43 644,495 +5.01(+2.42%)
Oct 06, 2021 201.74 208.08 200.71 207.42 618,267 +4.48(+2.21%)
Oct 05, 2021 202.31 205.48 201.57 202.94 660,684 +1.56(+0.78%)
Oct 04, 2021 201.68 203.48 199.32 201.38 586,905 -1.54(-0.76%)
Oct 01, 2021 200.54 204.26 197.48 202.92 506,691 +3.25(+1.63%)
Sep 30, 2021 205.03 205.79 199.65 199.68 451,117 -4.72(-2.31%)
Sep 29, 2021 205.76 207.10 202.75 204.40 394,530 -1.39(-0.67%)
Sep 28, 2021 208.26 209.22 205.07 205.78 471,061 -4.39(-2.09%)
Sep 27, 2021 214.47 214.76 208.45 210.17 319,289 -5.07(-2.36%)
Sep 24, 2021 215.08 216.01 214.13 215.25 292,856 -0.15(-0.07%)
Sep 23, 2021 211.62 216.07 211.62 215.39 532,089 +4.54(+2.16%)
Sep 22, 2021 208.38 211.26 207.29 210.85 357,731 +3.51(+1.69%)
Sep 21, 2021 209.38 210.54 206.55 207.34 500,997 -0.39(-0.19%)
Sep 20, 2021 208.28 209.70 205.95 207.73 518,498 -2.51(-1.19%)
Sep 17, 2021 208.79 211.01 207.22 210.24 1,677,672 -0.32(-0.15%)
Sep 16, 2021 210.09 211.44 208.20 210.56 495,897 +0.45(+0.21%)
Sep 15, 2021 210.69 213.31 209.07 210.12 540,018 -0.96(-0.45%)
Sep 14, 2021 206.87 211.48 206.58 211.07 566,533 +5.61(+2.73%)
Sep 13, 2021 206.62 206.93 203.64 205.46 433,584 +0.48(+0.23%)
Sep 10, 2021 208.84 209.12 204.86 204.98 484,045 -3.33(-1.60%)
Sep 09, 2021 212.22 212.49 207.69 208.32 413,926 -3.57(-1.68%)
Sep 08, 2021 209.73 211.97 209.58 211.88 257,280 +2.33(+1.11%)
Sep 07, 2021 211.79 212.17 208.33 209.56 458,132 -3.35(-1.57%)
Sep 03, 2021 213.28 213.72 210.37 212.91 481,335 -0.24(-0.11%)
Sep 02, 2021 213.22 214.21 212.38 213.16 358,185 +1.28(+0.60%)
Sep 01, 2021 210.21 212.25 208.64 211.87 352,995 +2.13(+1.01%)
Aug 31, 2021 209.42 210.30 208.12 209.75 500,169 +0.38(+0.18%)
Aug 30, 2021 208.63 210.52 208.01 209.37 283,726 +0.98(+0.47%)
Aug 27, 2021 207.88 210.71 207.04 208.38 377,794 +0.96(+0.46%)
Aug 26, 2021 210.83 210.83 207.22 207.43 313,353 -3.32(-1.57%)
Aug 25, 2021 208.46 211.17 207.70 210.74 461,191 +2.33(+1.12%)
Aug 24, 2021 207.75 210.49 207.36 208.41 306,539 +0.40(+0.19%)
Aug 23, 2021 210.70 211.10 207.71 208.01 466,899 -1.63(-0.78%)
Aug 20, 2021 209.38 210.28 207.74 209.64 637,289 +0.01(+0.00%)
Aug 19, 2021 210.13 210.86 207.61 209.63 717,929 -1.36(-0.64%)
Aug 18, 2021 219.79 220.15 210.87 210.99 713,193 -9.31(-4.22%)
Aug 17, 2021 216.34 220.47 216.16 220.29 554,454 +3.77(+1.74%)
Aug 16, 2021 213.76 216.82 212.86 216.53 419,943 +3.03(+1.42%)
Aug 13, 2021 213.09 214.95 212.58 213.49 301,490 +0.66(+0.31%)
Aug 12, 2021 211.58 213.26 210.90 212.83 501,506 +0.58(+0.27%)
Aug 11, 2021 212.09 213.89 211.37 212.25 440,372 -0.04(-0.02%)
Aug 10, 2021 211.69 219.96 209.62 212.29 774,810 +2.55(+1.21%)
Aug 09, 2021 211.82 211.82 209.37 209.75 717,867 -1.25(-0.59%)
Aug 06, 2021 209.67 211.47 209.04 211.00 706,070 +0.74(+0.35%)
Aug 05, 2021 211.75 211.94 208.94 210.25 593,347 -0.92(-0.43%)
Aug 04, 2021 212.95 214.14 210.75 211.17 369,784 -2.41(-1.13%)
Aug 03, 2021 213.08 213.97 211.11 213.58 372,288 +0.59(+0.28%)
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.