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 (%)
Jul 30, 2021 211.42 214.12 210.76 212.57 358,575 +1.15(+0.54%)
Jul 29, 2021 209.97 211.97 209.10 211.42 434,233 +2.43(+1.16%)
Jul 28, 2021 209.65 210.18 208.33 208.99 444,529 -0.57(-0.27%)
Jul 27, 2021 206.45 209.66 206.09 209.55 323,397 +3.09(+1.50%)
Jul 26, 2021 206.38 208.25 204.70 206.46 262,160 -0.76(-0.37%)
Jul 23, 2021 207.99 208.61 206.50 207.22 362,935 +0.29(+0.14%)
Jul 22, 2021 205.27 207.01 204.55 206.93 303,047 +2.26(+1.11%)
Jul 21, 2021 204.35 204.76 201.72 204.67 323,345 +1.46(+0.72%)
Jul 20, 2021 199.73 204.92 199.73 203.21 412,399 +3.95(+1.98%)
Jul 19, 2021 201.29 202.45 197.94 199.25 414,998 -3.32(-1.64%)
Jul 16, 2021 202.61 204.07 201.42 202.57 313,380 +1.13(+0.56%)
Jul 15, 2021 201.43 202.57 199.22 201.44 389,033 -1.42(-0.70%)
Jul 14, 2021 203.79 204.40 201.89 202.86 351,436 -0.70(-0.35%)
Jul 13, 2021 205.42 205.82 203.08 203.57 308,434 -2.03(-0.99%)
Jul 12, 2021 205.54 206.67 204.84 205.59 502,140 -0.43(-0.21%)
Jul 09, 2021 206.48 207.69 205.09 206.02 450,248 -0.06(-0.03%)
Jul 08, 2021 206.52 206.72 204.91 206.08 377,179 -2.00(-0.96%)
Jul 07, 2021 205.76 208.17 204.11 208.08 488,269 +2.56(+1.25%)
Jul 06, 2021 203.78 205.56 202.79 205.52 596,512 +1.06(+0.52%)
Jul 02, 2021 204.52 204.81 202.72 204.45 350,121 +0.66(+0.33%)
Jul 01, 2021 200.94 203.89 200.94 203.79 422,462 +2.58(+1.28%)
Jun 30, 2021 201.41 202.00 199.54 201.21 548,261 -0.16(-0.08%)
Jun 29, 2021 202.86 202.99 200.64 201.36 432,481 -0.75(-0.37%)
Jun 28, 2021 201.89 202.68 200.58 202.11 425,030 +0.42(+0.21%)
Jun 25, 2021 199.51 202.12 199.51 201.69 581,257 +2.60(+1.31%)
Jun 24, 2021 202.15 202.15 199.05 199.09 631,841 -1.41(-0.71%)
Jun 23, 2021 199.18 201.34 198.04 200.50 537,913 +1.05(+0.53%)
Jun 22, 2021 197.00 200.23 196.39 199.45 552,839 +3.06(+1.56%)
Jun 21, 2021 195.13 196.57 192.77 196.39 670,653 +2.18(+1.12%)
Jun 18, 2021 193.93 195.44 192.66 194.20 871,443 -1.13(-0.58%)
Jun 17, 2021 193.93 196.96 193.89 195.33 548,779 +1.40(+0.72%)
Jun 16, 2021 193.53 195.86 193.18 193.93 530,580 +0.61(+0.31%)
Jun 15, 2021 194.07 194.50 191.86 193.32 737,041 -0.15(-0.08%)
Jun 14, 2021 193.80 194.55 192.56 193.47 1,053,879 -0.16(-0.08%)
Jun 11, 2021 193.91 195.18 192.77 193.63 573,017 +0.29(+0.15%)
Jun 10, 2021 190.97 194.09 190.97 193.34 1,033,446 +2.62(+1.38%)
Jun 09, 2021 191.07 191.69 189.83 190.71 790,625 -0.17(-0.09%)
Jun 08, 2021 190.45 191.04 186.15 190.88 1,088,663 +1.83(+0.97%)
Jun 07, 2021 189.60 190.54 187.59 189.04 925,002 +0.21(+0.11%)
Jun 04, 2021 186.44 188.93 185.93 188.83 855,213 +3.56(+1.92%)
Jun 03, 2021 186.10 188.37 184.98 185.27 965,546 -1.19(-0.64%)
Jun 02, 2021 183.58 187.64 183.46 186.46 979,824 +2.68(+1.46%)
Jun 01, 2021 187.23 187.40 183.46 183.78 3,775,598 -2.37(-1.27%)
May 28, 2021 187.00 188.56 185.89 186.15 713,337 -0.03(-0.02%)
May 27, 2021 188.48 188.65 186.10 186.18 1,001,554 -2.81(-1.49%)
May 26, 2021 186.43 190.18 185.96 188.99 1,133,729 +2.74(+1.47%)
May 25, 2021 184.86 186.98 184.63 186.25 775,911 +1.32(+0.72%)
May 24, 2021 186.72 186.72 184.24 184.93 412,219 -0.52(-0.28%)
May 21, 2021 185.57 189.34 185.04 185.44 924,189 +1.20(+0.65%)
May 20, 2021 184.88 186.98 183.96 184.25 865,341 -0.10(-0.05%)
May 19, 2021 188.85 189.28 183.27 184.34 1,285,763 -6.38(-3.34%)
May 18, 2021 191.31 191.83 189.42 190.72 688,302 -0.60(-0.32%)
May 17, 2021 192.15 193.63 191.02 191.32 669,973 -1.18(-0.61%)
May 14, 2021 194.58 195.21 192.36 192.50 619,082 -1.18(-0.61%)
May 13, 2021 193.40 194.72 193.27 193.68 453,678 +1.22(+0.63%)
May 12, 2021 197.91 197.94 192.24 192.46 551,610 -6.73(-3.38%)
May 11, 2021 199.72 201.38 197.80 199.19 645,307 -2.91(-1.44%)
May 10, 2021 206.28 206.28 202.05 202.09 628,511 -3.76(-1.83%)
May 07, 2021 204.86 208.23 204.86 205.85 560,832 +1.16(+0.57%)
May 06, 2021 203.48 204.69 202.52 204.69 531,455 +0.86(+0.42%)
May 05, 2021 205.28 206.93 203.16 203.84 754,367 -2.48(-1.20%)
May 04, 2021 207.12 207.91 205.53 206.32 621,814 -1.45(-0.70%)
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.