Skip to main content

Steris Corp (NY: STE )

161.85 +1.13 (+0.70%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 191.73 193.33 190.60 190.86 695,721 -0.03(-0.02%)
May 27, 2021 193.25 194.54 190.81 190.89 976,821 -3.28(-1.69%)
May 26, 2021 191.54 195.40 191.06 194.17 1,103,454 +2.81(+1.47%)
May 25, 2021 189.93 192.11 189.70 191.36 755,191 +1.36(+0.72%)
May 24, 2021 191.84 191.84 189.29 190.00 401,211 -0.53(-0.28%)
May 21, 2021 190.66 194.54 190.12 190.53 899,509 +1.23(+0.65%)
May 20, 2021 189.95 192.11 189.01 189.30 842,233 -0.10(-0.05%)
May 19, 2021 194.03 194.47 188.29 189.40 1,251,428 -6.55(-3.34%)
May 18, 2021 196.56 197.09 194.62 195.95 669,922 -0.62(-0.32%)
May 17, 2021 197.42 198.94 196.26 196.57 652,082 -1.21(-0.61%)
May 14, 2021 199.92 200.57 197.64 197.78 602,550 -1.21(-0.61%)
May 13, 2021 198.71 200.06 198.57 198.99 441,563 +1.25(+0.63%)
May 12, 2021 203.34 203.37 197.51 197.74 536,880 -6.91(-3.38%)
May 11, 2021 205.20 206.90 203.23 204.65 628,075 -2.99(-1.44%)
May 10, 2021 211.94 211.94 207.59 207.64 611,727 -3.86(-1.83%)
May 07, 2021 210.48 213.94 210.48 211.50 545,856 +1.19(+0.57%)
May 06, 2021 209.06 210.31 208.08 210.31 517,263 +0.88(+0.42%)
May 05, 2021 210.91 212.61 208.73 209.43 734,222 -2.55(-1.20%)
May 04, 2021 212.80 213.62 211.17 211.98 605,209 -1.49(-0.70%)
May 03, 2021 212.84 214.84 211.26 213.47 640,651 +2.45(+1.16%)
Apr 30, 2021 212.95 213.14 209.04 211.02 1,020,700 -1.97(-0.92%)
Apr 29, 2021 211.58 213.24 210.28 212.99 938,991 +2.11(+1.00%)
Apr 28, 2021 212.08 212.38 210.63 210.88 616,137 -1.55(-0.73%)
Apr 27, 2021 213.00 214.38 212.13 212.43 1,398,240 -4.04(-1.87%)
Apr 26, 2021 214.96 216.74 214.00 216.47 402,768 +1.65(+0.77%)
Apr 23, 2021 212.94 215.47 210.75 214.82 617,300 +2.44(+1.15%)
Apr 22, 2021 212.21 213.50 210.17 212.38 447,489 -0.14(-0.07%)
Apr 21, 2021 210.48 212.65 208.98 212.52 475,609 +3.13(+1.49%)
Apr 20, 2021 208.92 211.26 207.94 209.39 819,774 +0.76(+0.36%)
Apr 19, 2021 207.94 209.20 206.67 208.63 437,728 +0.49(+0.24%)
Apr 16, 2021 207.94 208.65 205.69 208.14 1,025,400 +1.43(+0.69%)
Apr 15, 2021 205.21 208.17 205.18 206.71 861,016 +1.87(+0.91%)
Apr 14, 2021 202.88 205.75 202.35 204.84 533,553 +1.93(+0.95%)
Apr 13, 2021 200.09 203.30 199.78 202.91 397,156 +2.29(+1.14%)
Apr 12, 2021 198.62 201.11 198.62 200.62 405,734 +1.47(+0.74%)
Apr 09, 2021 199.06 200.69 196.93 199.15 489,600 +0.99(+0.50%)
Apr 08, 2021 195.11 198.40 193.98 198.16 723,740 +4.37(+2.26%)
Apr 07, 2021 194.63 195.43 192.44 193.79 432,327 -0.71(-0.37%)
Apr 06, 2021 195.89 197.07 194.46 194.50 638,613 -1.38(-0.70%)
Apr 05, 2021 194.59 198.47 194.59 195.88 748,549 +2.38(+1.23%)
Apr 01, 2021 190.72 193.79 187.49 193.50 768,500 +3.02(+1.59%)
Mar 31, 2021 190.33 191.98 189.11 190.48 413,090 +0.45(+0.24%)
Mar 30, 2021 191.64 192.53 189.28 190.03 526,515 -2.74(-1.42%)
Mar 29, 2021 193.69 195.63 191.09 192.77 445,067 -0.91(-0.47%)
Mar 26, 2021 191.24 193.78 190.01 193.68 581,600 +2.84(+1.49%)
Mar 25, 2021 188.15 191.39 185.75 190.84 629,794 +3.09(+1.65%)
Mar 24, 2021 184.90 189.36 184.81 187.75 672,720 +1.94(+1.04%)
Mar 23, 2021 186.80 187.00 184.75 185.81 558,997 -0.74(-0.40%)
Mar 22, 2021 185.77 187.82 184.68 186.55 630,368 -0.69(-0.37%)
Mar 19, 2021 187.54 188.70 186.20 187.24 1,505,900 +0.24(+0.13%)
Mar 18, 2021 185.87 187.60 185.41 187.00 489,830 -0.01(-0.01%)
Mar 17, 2021 186.98 187.85 185.84 187.01 449,706 +0.14(+0.07%)
Mar 16, 2021 186.15 188.18 185.52 186.87 501,048 -0.19(-0.10%)
Mar 15, 2021 183.97 187.17 183.16 187.06 565,264 +3.01(+1.64%)
Mar 12, 2021 180.46 185.29 179.26 184.05 506,300 +2.50(+1.38%)
Mar 11, 2021 180.94 182.32 179.69 181.55 638,627 +1.56(+0.87%)
Mar 10, 2021 178.72 180.71 178.08 179.99 559,999 +0.96(+0.54%)
Mar 09, 2021 174.64 179.71 174.34 179.03 868,470 +6.38(+3.70%)
Mar 08, 2021 176.83 176.83 170.63 172.65 995,107 -4.50(-2.54%)
Mar 05, 2021 172.66 177.79 172.37 177.15 585,600 +5.95(+3.48%)
Mar 04, 2021 171.34 177.10 170.36 171.20 1,433,762 -0.45(-0.26%)
Mar 03, 2021 176.65 177.62 171.32 171.65 668,743 -6.12(-3.44%)
Mar 02, 2021 178.17 178.78 175.78 177.77 612,146 +0.00(+0.00%)
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.