Indicators

Steris Corp (NY: STE )

210.09 -2.78 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	59.19	59.53	58.02	58.94	920,095	-0.20(-0.34%)
Feb 26, 2016	59.74	59.88	59.06	59.14	556,504	-0.43(-0.72%)
Feb 25, 2016	57.98	59.61	57.83	59.57	565,215	+1.71(+2.95%)
Feb 24, 2016	56.95	57.93	56.27	57.87	490,060	+0.57(+0.99%)
Feb 23, 2016	58.39	58.63	57.19	57.30	797,267	-1.56(-2.65%)
Feb 22, 2016	58.55	58.97	57.87	58.86	737,251	+0.79(+1.35%)
Feb 19, 2016	58.00	58.22	57.22	58.08	605,459	-0.07(-0.13%)
Feb 18, 2016	59.09	59.60	58.05	58.15	629,853	-0.89(-1.50%)
Feb 17, 2016	58.71	59.48	58.51	59.03	625,120	+0.59(+1.02%)
Feb 16, 2016	57.54	58.65	57.37	58.44	564,510	+1.29(+2.25%)
Feb 12, 2016	57.66	57.15	57.15	57.15	730,457	+0.13(+0.22%)
Feb 11, 2016	56.85	58.11	56.06	57.03	914,861	-1.58(-2.69%)
Feb 10, 2016	61.18	61.49	58.50	58.61	1,285,614	-2.07(-3.41%)
Feb 09, 2016	60.69	62.06	59.50	60.68	1,678,601	+0.92(+1.54%)
Feb 08, 2016	60.12	60.50	58.16	59.76	810,507	-1.19(-1.95%)
Feb 05, 2016	62.34	62.47	60.68	60.94	793,596	-1.73(-2.77%)
Feb 04, 2016	62.96	63.39	62.39	62.68	1,041,711	-0.24(-0.38%)
Feb 03, 2016	63.69	63.69	62.26	62.91	730,446	-0.17(-0.28%)
Feb 02, 2016	62.98	63.30	62.51	63.09	477,805	-0.66(-1.03%)

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.