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 (%)
Jul 31, 2023	228.44	228.44	223.17	223.96	588,783	-4.46(-1.95%)
Jul 28, 2023	229.60	230.66	227.07	228.41	367,204	+0.26(+0.11%)
Jul 27, 2023	231.60	232.50	227.96	228.16	521,440	-2.07(-0.90%)
Jul 26, 2023	230.90	231.65	228.02	230.22	421,781	-1.15(-0.50%)
Jul 25, 2023	229.69	231.49	227.08	231.37	600,328	+0.84(+0.37%)
Jul 24, 2023	231.07	232.46	229.89	230.53	470,040	+0.08(+0.03%)
Jul 21, 2023	228.95	231.76	227.91	230.45	366,873	+1.93(+0.84%)
Jul 20, 2023	227.34	229.33	224.81	228.52	437,335	+2.69(+1.19%)
Jul 19, 2023	224.31	227.35	224.16	225.83	373,980	+0.49(+0.22%)
Jul 18, 2023	225.82	227.15	223.67	225.35	355,715	-1.39(-0.61%)
Jul 17, 2023	227.40	228.08	225.25	226.74	316,654	-0.72(-0.32%)
Jul 14, 2023	227.05	228.38	225.91	227.46	331,596	+0.34(+0.15%)
Jul 13, 2023	225.45	227.38	224.73	227.12	372,865	+2.03(+0.90%)
Jul 12, 2023	224.34	225.41	221.91	225.10	336,292	+2.68(+1.21%)
Jul 11, 2023	221.20	223.52	221.10	222.42	369,627	+0.94(+0.43%)
Jul 10, 2023	216.80	221.61	215.99	221.47	394,874	+5.16(+2.39%)
Jul 07, 2023	215.91	218.66	215.91	216.31	223,022	-0.59(-0.27%)
Jul 06, 2023	215.98	217.57	213.02	216.91	567,635	-0.47(-0.21%)
Jul 05, 2023	216.20	217.82	215.04	217.37	382,905	-0.22(-0.10%)

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.