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 (%)
Jan 29, 2016	62.32	63.34	62.32	63.22	731,636	+1.24(+2.00%)
Jan 28, 2016	63.23	63.51	60.87	61.98	959,828	-0.94(-1.49%)
Jan 27, 2016	63.00	64.38	62.71	62.92	857,641	-0.40(-0.63%)
Jan 26, 2016	63.54	63.80	62.75	63.32	724,197	-0.05(-0.09%)
Jan 25, 2016	63.30	64.19	63.07	63.38	625,238	-0.14(-0.22%)
Jan 22, 2016	62.46	63.52	62.27	63.51	676,165	+1.79(+2.90%)
Jan 21, 2016	61.99	62.69	61.21	61.72	940,717	-0.25(-0.40%)
Jan 20, 2016	60.43	62.61	59.51	61.97	1,259,810	+0.72(+1.18%)
Jan 19, 2016	62.00	62.42	60.75	61.25	767,119	-0.23(-0.37%)
Jan 15, 2016	60.50	61.48	61.48	61.48	782,971	-0.54(-0.87%)
Jan 14, 2016	61.32	62.38	60.45	62.02	858,429	+0.84(+1.37%)
Jan 13, 2016	63.57	64.09	61.15	61.17	762,644	-2.39(-3.76%)
Jan 12, 2016	64.02	64.41	62.91	63.57	1,012,900	-0.01(-0.01%)
Jan 11, 2016	64.66	65.33	62.95	63.58	721,865	-0.84(-1.30%)
Jan 08, 2016	66.32	66.53	64.33	64.42	655,964	-1.78(-2.69%)
Jan 07, 2016	66.65	67.77	66.03	66.20	548,365	-1.74(-2.57%)
Jan 06, 2016	66.99	68.57	66.88	67.94	762,885	+0.11(+0.16%)
Jan 05, 2016	67.90	68.49	67.05	67.83	809,777	-0.07(-0.11%)

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.