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	62.30	63.32	62.30	63.21	731,802	+1.24(+2.00%)
Jan 28, 2016	63.22	63.50	60.86	61.96	960,046	-0.94(-1.49%)
Jan 27, 2016	62.99	64.37	62.69	62.90	857,835	-0.40(-0.63%)
Jan 26, 2016	63.53	63.78	62.73	63.31	724,361	-0.05(-0.09%)
Jan 25, 2016	63.29	64.17	63.06	63.36	625,379	-0.14(-0.22%)
Jan 22, 2016	62.45	63.51	62.26	63.50	676,319	+1.79(+2.90%)
Jan 21, 2016	61.97	62.68	61.20	61.71	940,931	-0.25(-0.40%)
Jan 20, 2016	60.41	62.59	59.50	61.96	1,260,096	+0.72(+1.18%)
Jan 19, 2016	61.98	62.40	60.73	61.23	767,293	-0.23(-0.37%)
Jan 15, 2016	60.49	61.46	61.46	61.46	783,149	-0.54(-0.87%)
Jan 14, 2016	61.31	62.37	60.44	62.00	858,624	+0.84(+1.37%)
Jan 13, 2016	63.55	64.07	61.13	61.16	762,817	-2.39(-3.76%)
Jan 12, 2016	64.01	64.39	62.90	63.55	1,013,130	-0.01(-0.01%)
Jan 11, 2016	64.65	65.32	62.93	63.56	722,029	-0.84(-1.30%)
Jan 08, 2016	66.31	66.52	64.31	64.40	656,113	-1.78(-2.69%)
Jan 07, 2016	66.64	67.75	66.02	66.18	548,490	-1.74(-2.57%)
Jan 06, 2016	66.98	68.56	66.86	67.93	763,058	+0.11(+0.16%)
Jan 05, 2016	67.89	68.47	67.03	67.82	809,961	-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.